Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,847.80 +12.63 (+0.02%) CMC Crypto 200
1,368.16 -5.68 (-0.41%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620C00015000 | 2024-04-19 2:47PM EDT | 15.00 | 19.80 | 20.20 | 24.95 | 0.00 | - | 1 | 10 | 65.97% |
| GDX250620C00018000 | 2024-03-18 2:05PM EDT | 18.00 | 12.95 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250620C00020000 | 2024-05-16 11:58AM EDT | 20.00 | 17.01 | 15.75 | 20.30 | 0.00 | - | 1 | 160 | 55.52% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 12.40 | 14.65 | 0.00 | - | 1 | 1 | 0.00% |
| GDX250620C00022000 | 2024-03-20 3:00PM EDT | 22.00 | 10.10 | 13.40 | 13.80 | 0.00 | - | 1 | 9 | 0.00% |
| GDX250620C00023000 | 2024-04-30 1:23PM EDT | 23.00 | 12.18 | 12.60 | 16.50 | 0.00 | - | 9 | 12 | 63.50% |
| GDX250620C00024000 | 2024-05-01 1:05PM EDT | 24.00 | 11.29 | 12.45 | 15.65 | 0.00 | - | 50 | 51 | 61.23% |
| GDX250620C00025000 | 2024-05-02 9:42AM EDT | 25.00 | 10.60 | 11.20 | 14.75 | 0.00 | - | 20 | 97 | 58.46% |
| GDX250620C00026000 | 2024-04-18 2:31PM EDT | 26.00 | 10.25 | 10.80 | 14.15 | 0.00 | - | 1 | 81 | 58.62% |
| GDX250620C00027000 | 2024-05-08 11:19AM EDT | 27.00 | 9.83 | 10.90 | 14.15 | 0.00 | - | 5 | 19 | 63.95% |
| GDX250620C00028000 | 2024-05-07 10:41AM EDT | 28.00 | 9.00 | 8.75 | 12.30 | 0.00 | - | 1 | 35 | 52.61% |
| GDX250620C00029000 | 2024-05-17 3:52PM EDT | 29.00 | 10.36 | 8.60 | 12.20 | +2.26 | +27.90% | 13 | 52 | 56.59% |
| GDX250620C00030000 | 2024-05-17 2:05PM EDT | 30.00 | 9.50 | 9.10 | 9.90 | +0.75 | +8.57% | 42 | 3,034 | 42.30% |
| GDX250620C00031000 | 2024-05-16 10:08AM EDT | 31.00 | 7.77 | 7.40 | 10.20 | 0.00 | - | 1 | 5,080 | 49.17% |
| GDX250620C00032000 | 2024-05-15 11:06AM EDT | 32.00 | 7.50 | 7.30 | 9.80 | 0.00 | - | 1 | 36 | 50.07% |
| GDX250620C00033000 | 2024-05-17 2:22PM EDT | 33.00 | 7.55 | 7.40 | 8.00 | +0.55 | +7.86% | 20 | 277 | 40.56% |
| GDX250620C00034000 | 2024-05-17 10:59AM EDT | 34.00 | 7.14 | 6.65 | 8.10 | +0.87 | +13.88% | 56 | 1,536 | 44.84% |
| GDX250620C00035000 | 2024-05-17 3:44PM EDT | 35.00 | 6.71 | 6.20 | 7.45 | +1.06 | +18.76% | 18 | 3,056 | 43.56% |
| GDX250620C00036000 | 2024-05-17 3:07PM EDT | 36.00 | 6.03 | 5.80 | 6.75 | +0.69 | +12.92% | 19 | 64 | 41.81% |
| GDX250620C00037000 | 2024-05-17 3:43PM EDT | 37.00 | 5.54 | 5.35 | 6.15 | +0.90 | +19.40% | 9 | 41 | 40.64% |
| GDX250620C00038000 | 2024-05-17 11:00AM EDT | 38.00 | 5.20 | 4.90 | 5.60 | +0.60 | +13.04% | 6 | 1,586 | 39.65% |
| GDX250620C00039000 | 2024-05-17 11:06AM EDT | 39.00 | 4.80 | 2.81 | 5.00 | +0.58 | +13.74% | 303 | 26 | 38.21% |
| GDX250620C00040000 | 2024-05-17 2:51PM EDT | 40.00 | 4.25 | 4.20 | 4.50 | +0.64 | +17.73% | 29 | 5,418 | 37.26% |
| GDX250620C00041000 | 2024-05-17 12:25PM EDT | 41.00 | 3.60 | 3.10 | 4.30 | +0.40 | +12.50% | 1 | 14 | 38.12% |
| GDX250620C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.79 | 2.92 | 4.00 | 0.00 | - | 3 | 1,033 | 38.18% |
| GDX250620C00043000 | 2024-05-15 10:23AM EDT | 43.00 | 2.70 | 3.00 | 3.80 | 0.00 | - | 3 | 10,145 | 38.77% |
| GDX250620C00044000 | 2024-05-15 11:39AM EDT | 44.00 | 2.71 | 2.70 | 3.40 | 0.00 | - | 1 | 2 | 37.92% |
| GDX250620C00045000 | 2024-05-17 1:11PM EDT | 45.00 | 2.70 | 2.35 | 3.15 | +0.17 | +6.72% | 1 | 206 | 37.92% |
| GDX250620C00046000 | 2024-05-15 1:44PM EDT | 46.00 | 2.40 | 2.29 | 2.92 | 0.00 | - | 125 | 220 | 37.94% |
| GDX250620C00048000 | 2024-04-29 9:59AM EDT | 48.00 | 1.75 | 1.75 | 2.58 | 0.00 | - | - | 0 | 38.50% |
| GDX250620C00049000 | 2024-04-18 2:56PM EDT | 49.00 | 1.61 | 1.67 | 2.38 | 0.00 | - | - | 2 | 38.42% |
| GDX250620C00050000 | 2024-05-10 9:58AM EDT | 50.00 | 1.66 | 1.53 | 2.31 | 0.00 | - | 6 | 251 | 39.21% |
| GDX250620C00055000 | 2024-05-08 10:36AM EDT | 55.00 | 0.98 | 0.00 | 3.30 | 0.00 | - | 212 | 292 | 52.55% |
| GDX250620C00060000 | 2024-05-17 10:41AM EDT | 60.00 | 0.95 | 0.80 | 1.58 | +0.14 | +17.28% | 2 | 732 | 43.97% |
| GDX250620C00065000 | 2024-05-17 9:46AM EDT | 65.00 | 0.55 | 0.40 | 2.60 | +0.03 | +5.77% | 2 | 638 | 57.06% |
| GDX250620C00070000 | 2024-05-17 3:43PM EDT | 70.00 | 0.53 | 0.47 | 0.72 | +0.16 | +43.24% | 110 | 3,649 | 42.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620P00015000 | 2024-05-09 2:49PM EDT | 15.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 51.86% |
| GDX250620P00016000 | 2024-05-01 11:42AM EDT | 16.00 | 0.15 | 0.00 | 0.54 | 0.00 | - | 2 | 10 | 57.72% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 2.34 | 0.00 | - | 10 | 10 | 67.48% |
| GDX250620P00019000 | 2024-05-13 12:40PM EDT | 19.00 | 0.26 | 0.00 | 0.52 | 0.00 | - | 1 | 6 | 46.97% |
| GDX250620P00020000 | 2024-04-23 12:18PM EDT | 20.00 | 0.35 | 0.01 | 0.54 | 0.00 | - | 2 | 7,042 | 44.34% |
| GDX250620P00021000 | 2024-04-22 11:45AM EDT | 21.00 | 0.54 | 0.00 | 0.57 | 0.00 | - | 200 | 600 | 42.04% |
| GDX250620P00022000 | 2024-04-16 3:44PM EDT | 22.00 | 0.68 | 0.00 | 2.47 | 0.00 | - | 187 | 92 | 65.67% |
| GDX250620P00023000 | 2024-04-22 12:35PM EDT | 23.00 | 0.81 | 0.00 | 2.53 | 0.00 | - | 100 | 598 | 62.40% |
| GDX250620P00024000 | 2024-05-15 1:47PM EDT | 24.00 | 0.75 | 0.00 | 2.58 | 0.00 | - | 7 | 5,659 | 59.12% |
| GDX250620P00025000 | 2024-05-16 10:25AM EDT | 25.00 | 0.63 | 0.25 | 0.68 | 0.00 | - | 24 | 1,221 | 33.06% |
| GDX250620P00026000 | 2024-05-16 10:38AM EDT | 26.00 | 0.81 | 0.35 | 1.09 | 0.00 | - | 34 | 149 | 35.89% |
| GDX250620P00027000 | 2024-05-16 10:40AM EDT | 27.00 | 0.98 | 0.00 | 1.33 | 0.00 | - | 36 | 251 | 35.84% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 28.00 | 1.90 | 0.38 | 2.33 | 0.00 | - | 5 | 386 | 42.77% |
| GDX250620P00029000 | 2024-04-03 9:30AM EDT | 29.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| GDX250620P00030000 | 2024-05-17 9:48AM EDT | 30.00 | 1.54 | 1.18 | 1.75 | -0.20 | -11.49% | 7 | 8,520 | 31.45% |
| GDX250620P00031000 | 2024-05-17 10:44AM EDT | 31.00 | 1.85 | 0.74 | 2.43 | -0.20 | -9.76% | 15 | 3,525 | 34.23% |
| GDX250620P00032000 | 2024-04-30 3:42PM EDT | 32.00 | 3.30 | 0.86 | 2.47 | 0.00 | - | 2 | 4 | 31.47% |
| GDX250620P00033000 | 2024-05-17 12:30PM EDT | 33.00 | 2.60 | 1.86 | 2.61 | -0.15 | -5.45% | 1 | 4,088 | 29.46% |
| GDX250620P00034000 | 2024-05-09 3:27PM EDT | 34.00 | 3.25 | 2.53 | 3.00 | 0.00 | - | 66 | 239 | 29.11% |
| GDX250620P00035000 | 2024-05-17 12:29PM EDT | 35.00 | 3.50 | 2.96 | 3.40 | -0.40 | -10.26% | 1 | 4,768 | 28.61% |
| GDX250620P00036000 | 2024-05-09 2:54PM EDT | 36.00 | 4.25 | 3.40 | 4.05 | 0.00 | - | 2 | 2 | 29.55% |
| GDX250620P00038000 | 2024-05-16 12:19PM EDT | 38.00 | 4.90 | 3.45 | 4.95 | 0.00 | - | 5 | 31 | 28.05% |
| GDX250620P00039000 | 2024-04-12 2:35PM EDT | 39.00 | 7.29 | 5.85 | 6.70 | 0.00 | - | 2 | 2 | 35.43% |
© 2024 Yahoo. All rights reserved.