Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.48 -3.82 (-0.07%) Dow
39,147.82 +35.66 (+0.09%) Nasdaq
17,741.62 +23.97 (+0.14%) Bitcoin USD
61,238.09 -178.15 (-0.29%) CMC Crypto 200
1,274.67 -9.11 (-0.71%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219C00005000 | 2023-11-08 12:29PM EDT | 5.00 | 22.95 | 24.25 | 26.75 | 0.00 | - | 4 | 0 | 0.00% |
| GDX251219C00010000 | 2024-04-12 9:47AM EDT | 10.00 | 26.00 | 23.55 | 28.50 | 0.00 | - | 1 | 1 | 114.06% |
| GDX251219C00015000 | 2023-11-03 1:56PM EDT | 15.00 | 15.75 | 15.50 | 19.80 | 0.00 | - | 3 | 1 | 60.60% |
| GDX251219C00020000 | 2024-06-04 3:47PM EDT | 20.00 | 15.15 | 14.40 | 16.10 | -0.85 | -5.31% | 1 | 109 | 58.31% |
| GDX251219C00021000 | 2024-03-25 9:30AM EDT | 21.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| GDX251219C00022000 | 2024-02-29 2:33PM EDT | 22.00 | 7.55 | 12.05 | 14.00 | 0.00 | - | 2 | 72 | 49.88% |
| GDX251219C00023000 | 2024-05-23 12:09PM EDT | 23.00 | 14.37 | 11.95 | 13.35 | 0.00 | - | 1 | 22 | 49.81% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 24.00 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 23.93% |
| GDX251219C00025000 | 2024-06-07 2:12PM EDT | 25.00 | 11.30 | 9.25 | 12.00 | 0.00 | - | 1 | 34 | 48.56% |
| GDX251219C00026000 | 2024-06-05 3:12PM EDT | 26.00 | 11.70 | 9.90 | 10.75 | 0.00 | - | 5 | 18 | 43.08% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 27.00 | 12.20 | 11.40 | 13.50 | 0.00 | - | 40 | 135 | 60.47% |
| GDX251219C00028000 | 2024-06-17 12:00PM EDT | 28.00 | 8.91 | 7.00 | 9.40 | 0.00 | - | 1 | 209 | 41.43% |
| GDX251219C00029000 | 2024-05-28 3:25PM EDT | 29.00 | 10.81 | 8.45 | 8.80 | 0.00 | - | 1 | 78 | 40.94% |
| GDX251219C00030000 | 2024-06-14 2:11PM EDT | 30.00 | 7.95 | 7.85 | 8.20 | 0.00 | - | 1 | 7,672 | 40.31% |
| GDX251219C00031000 | 2024-06-12 9:51AM EDT | 31.00 | 8.00 | 7.30 | 8.35 | 0.00 | - | 5 | 156 | 44.53% |
| GDX251219C00032000 | 2024-06-25 9:51AM EDT | 32.00 | 6.40 | 6.75 | 7.10 | -0.37 | -5.47% | 94 | 275 | 39.27% |
| GDX251219C00033000 | 2024-06-25 11:18AM EDT | 33.00 | 6.60 | 4.75 | 8.15 | -1.55 | -19.02% | 2 | 1,553 | 48.78% |
| GDX251219C00034000 | 2024-06-10 1:51PM EDT | 34.00 | 6.44 | 5.80 | 6.15 | 0.00 | - | 1 | 126 | 38.62% |
| GDX251219C00035000 | 2024-06-05 12:10PM EDT | 35.00 | 6.33 | 5.40 | 5.70 | 0.00 | - | 2 | 393 | 38.23% |
| GDX251219C00036000 | 2024-06-13 11:32AM EDT | 36.00 | 5.09 | 5.00 | 5.30 | 0.00 | - | 5 | 93 | 38.03% |
| GDX251219C00037000 | 2024-06-21 9:46AM EDT | 37.00 | 5.10 | 4.60 | 4.95 | 0.00 | - | 1 | 119 | 37.98% |
| GDX251219C00038000 | 2024-06-24 1:19PM EDT | 38.00 | 4.90 | 3.35 | 6.65 | 0.00 | - | 132 | 132 | 50.34% |
| GDX251219C00039000 | 2024-05-23 1:29PM EDT | 39.00 | 5.05 | 4.25 | 5.50 | 0.00 | - | 10 | 71 | 45.15% |
| GDX251219C00040000 | 2024-06-18 11:01AM EDT | 40.00 | 3.80 | 3.65 | 3.85 | 0.00 | - | 1 | 368 | 36.79% |
| GDX251219C00041000 | 2024-06-06 3:20PM EDT | 41.00 | 4.60 | 3.40 | 3.65 | 0.00 | - | 4 | 123 | 37.18% |
| GDX251219C00042000 | 2024-06-14 12:20PM EDT | 42.00 | 3.37 | 2.65 | 4.70 | 0.00 | - | 10 | 130 | 45.24% |
| GDX251219C00043000 | 2024-06-12 1:53PM EDT | 43.00 | 3.49 | 2.90 | 3.20 | 0.00 | - | 20 | 32 | 37.35% |
| GDX251219C00044000 | 2024-06-13 11:32AM EDT | 44.00 | 2.80 | 2.67 | 2.95 | 0.00 | - | 5 | 65 | 37.12% |
| GDX251219C00045000 | 2024-06-21 2:35PM EDT | 45.00 | 2.66 | 2.36 | 2.95 | -0.15 | -5.34% | 1 | 1,055 | 38.45% |
| GDX251219C00046000 | 2024-05-20 2:22PM EDT | 46.00 | 4.05 | 1.73 | 3.05 | 0.00 | - | 1 | 21 | 40.38% |
| GDX251219C00047000 | 2024-06-14 12:20PM EDT | 47.00 | 2.38 | 0.00 | 2.39 | 0.00 | - | - | 5 | 37.13% |
| GDX251219C00048000 | 2024-06-04 1:43PM EDT | 48.00 | 2.36 | 1.98 | 2.23 | 0.00 | - | 1 | 27 | 37.16% |
| GDX251219C00049000 | 2024-05-22 11:29AM EDT | 49.00 | 2.80 | 0.00 | 2.79 | 0.00 | - | 2 | 4 | 42.16% |
| GDX251219C00050000 | 2024-05-23 10:14AM EDT | 50.00 | 2.55 | 0.93 | 3.75 | 0.00 | - | 1 | 114 | 49.65% |
| GDX251219C00055000 | 2024-06-25 10:45AM EDT | 55.00 | 1.40 | 1.20 | 1.41 | 0.00 | - | 10 | 571 | 37.55% |
| GDX251219C00060000 | 2024-06-21 12:54PM EDT | 60.00 | 1.16 | 0.85 | 1.05 | 0.00 | - | 1 | 297 | 38.06% |
| GDX251219C00065000 | 2024-06-24 10:59AM EDT | 65.00 | 0.80 | 0.63 | 0.80 | 0.00 | - | 1 | 1,048 | 38.62% |
| GDX251219C00070000 | 2024-06-18 12:46PM EDT | 70.00 | 0.55 | 0.50 | 0.64 | 0.00 | - | 13 | 1,781 | 39.45% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219P00010000 | 2024-05-01 11:32AM EDT | 10.00 | 0.04 | 0.00 | 2.03 | 0.00 | - | 22 | 34 | 84.62% |
| GDX251219P00015000 | 2024-06-24 2:54PM EDT | 15.00 | 0.11 | 0.01 | 2.31 | 0.00 | - | 19 | 105 | 61.72% |
| GDX251219P00020000 | 2024-05-15 1:49PM EDT | 20.00 | 0.43 | 0.00 | 0.84 | 0.00 | - | 1 | 155 | 39.09% |
| GDX251219P00021000 | 2024-04-22 12:09PM EDT | 21.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX251219P00022000 | 2024-04-16 2:29PM EDT | 22.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 436 | 400 | 69.19% |
| GDX251219P00023000 | 2024-06-07 3:29PM EDT | 23.00 | 0.80 | 0.00 | 0.89 | 0.00 | - | 1 | 2,365 | 31.54% |
| GDX251219P00024000 | 2024-04-19 1:47PM EDT | 24.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 68 | 2,296 | 6.25% |
| GDX251219P00025000 | 2024-06-25 12:02PM EDT | 25.00 | 1.15 | 0.00 | 1.19 | -0.04 | -3.36% | 1 | 4,439 | 29.64% |
| GDX251219P00026000 | 2024-05-01 1:40PM EDT | 26.00 | 1.74 | 0.92 | 1.39 | 0.00 | - | 14 | 6,779 | 28.93% |
| GDX251219P00027000 | 2024-05-29 12:05PM EDT | 27.00 | 1.45 | 0.00 | 1.68 | 0.00 | - | 2 | 240 | 28.80% |
| GDX251219P00028000 | 2024-06-11 3:09PM EDT | 28.00 | 2.01 | 0.00 | 1.96 | 0.00 | - | 10 | 719 | 28.31% |
| GDX251219P00029000 | 2024-06-07 1:21PM EDT | 29.00 | 2.35 | 2.10 | 3.90 | 0.00 | - | 7 | 50 | 39.55% |
| GDX251219P00030000 | 2024-06-20 1:11PM EDT | 30.00 | 2.54 | 0.00 | 2.66 | 0.00 | - | 5 | 15,393 | 27.66% |
| GDX251219P00031000 | 2024-06-18 12:54PM EDT | 31.00 | 3.10 | 2.85 | 3.25 | 0.00 | - | 70 | 217 | 28.60% |
| GDX251219P00032000 | 2024-05-24 1:14PM EDT | 32.00 | 3.08 | 3.30 | 3.75 | 0.00 | - | 4 | 26 | 28.65% |
| GDX251219P00033000 | 2024-06-21 12:10PM EDT | 33.00 | 4.10 | 3.75 | 4.60 | 0.00 | - | 1 | 1,040 | 30.68% |
| GDX251219P00034000 | 2024-06-12 1:25PM EDT | 34.00 | 4.20 | 4.25 | 5.10 | 0.00 | - | 31 | 386 | 30.26% |
| GDX251219P00035000 | 2024-06-05 3:59PM EDT | 35.00 | 4.52 | 4.60 | 5.90 | 0.00 | - | 1 | 267 | 31.49% |
| GDX251219P00036000 | 2024-05-31 11:25AM EDT | 36.00 | 5.00 | 5.35 | 5.80 | 0.00 | - | 2 | 222 | 27.05% |
| GDX251219P00037000 | 2024-06-12 1:25PM EDT | 37.00 | 5.80 | 5.95 | 7.65 | 0.00 | - | 104 | 464 | 34.35% |
| GDX251219P00038000 | 2024-06-03 10:55AM EDT | 38.00 | 5.95 | 6.60 | 7.15 | 0.00 | - | 165 | 183 | 27.09% |
| GDX251219P00039000 | 2024-05-31 10:30AM EDT | 39.00 | 6.60 | 7.25 | 8.10 | 0.00 | - | 1 | 6 | 28.58% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 40.00 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 54.27% |
| GDX251219P00041000 | 2024-05-22 11:24AM EDT | 41.00 | 7.70 | 8.15 | 8.85 | 0.00 | - | 1 | 1 | 23.52% |
| GDX251219P00043000 | 2023-12-11 12:19PM EDT | 43.00 | 14.05 | 12.20 | 15.85 | 0.00 | - | - | 0 | 58.11% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 45.00 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 58.81% |
| GDX251219P00050000 | 2023-08-02 3:52PM EDT | 50.00 | 20.57 | 18.50 | 23.50 | 0.00 | - | - | 0 | 55.75% |
| GDX251219P00060000 | 2023-08-02 3:52PM EDT | 60.00 | 30.54 | 28.50 | 33.50 | 0.00 | - | - | 0 | 65.45% |
© 2024 Yahoo. All rights reserved.