Singapore markets close in 5 hours 15 minutes
Straits Times Index
3,324.00 -2.28 (-0.07%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,044.80 -28.10 (-0.16%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,932.28 +422.73 (+0.69%) CMC Crypto 200
1,284.06 +34.94 (+2.80%)
(GDX)
. Currency in USD
Add to watchlist
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116C00005000 | 2024-04-03 12:19PM EDT | 5.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 177.34% |
| GDX260116C00010000 | 2024-06-14 10:53AM EDT | 10.00 | 23.55 | 23.50 | 25.00 | 0.00 | - | 2 | 6 | 64.89% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 14.00 | 18.50 | 0.00 | - | 5 | 6 | 0.00% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 50.17% |
| GDX260116C00019000 | 2024-05-17 10:03AM EDT | 19.00 | 19.00 | 15.20 | 16.35 | 0.00 | - | 1 | 73 | 50.39% |
| GDX260116C00020000 | 2024-06-17 10:25AM EDT | 20.00 | 14.74 | 15.20 | 15.70 | 0.00 | - | 6 | 229 | 51.10% |
| GDX260116C00021000 | 2024-03-05 3:01PM EDT | 21.00 | 12.85 | 13.30 | 14.50 | 0.00 | - | 1 | 18 | 45.48% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 54.05% |
| GDX260116C00023000 | 2024-06-21 1:14PM EDT | 23.00 | 13.10 | 12.65 | 13.15 | 0.00 | - | 3 | 12 | 45.62% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 24.00 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 49.00% |
| GDX260116C00025000 | 2024-06-18 12:38PM EDT | 25.00 | 11.35 | 11.25 | 12.20 | 0.00 | - | 10 | 341 | 48.08% |
| GDX260116C00026000 | 2024-05-28 9:33AM EDT | 26.00 | 12.96 | 10.55 | 10.95 | 0.00 | - | 28 | 217 | 42.73% |
| GDX260116C00027000 | 2024-05-17 11:08AM EDT | 27.00 | 12.90 | 9.60 | 10.85 | 0.00 | - | 1 | 252 | 46.29% |
| GDX260116C00028000 | 2024-06-04 11:13AM EDT | 28.00 | 9.79 | 8.30 | 9.70 | 0.00 | - | 1 | 130 | 41.82% |
| GDX260116C00029000 | 2024-06-13 12:58PM EDT | 29.00 | 8.50 | 8.60 | 9.00 | 0.00 | - | 2 | 233 | 40.63% |
| GDX260116C00030000 | 2024-06-25 2:36PM EDT | 30.00 | 8.30 | 8.05 | 8.40 | -0.30 | -3.49% | 10 | 1,219 | 40.00% |
| GDX260116C00031000 | 2024-06-14 1:13PM EDT | 31.00 | 7.53 | 7.50 | 7.85 | 0.00 | - | 15 | 298 | 39.56% |
| GDX260116C00032000 | 2024-06-17 12:01PM EDT | 32.00 | 6.55 | 6.90 | 8.00 | 0.00 | - | 20 | 384 | 43.43% |
| GDX260116C00033000 | 2024-06-25 9:59AM EDT | 33.00 | 6.75 | 6.10 | 6.85 | -0.28 | -3.98% | 10 | 693 | 38.90% |
| GDX260116C00034000 | 2024-06-24 3:16PM EDT | 34.00 | 6.61 | 5.85 | 6.55 | 0.00 | - | 6 | 4,055 | 39.59% |
| GDX260116C00035000 | 2024-06-25 1:04PM EDT | 35.00 | 5.85 | 5.45 | 5.95 | -0.30 | -4.88% | 1 | 7,917 | 38.32% |
| GDX260116C00036000 | 2024-06-17 11:39AM EDT | 36.00 | 5.00 | 4.45 | 6.25 | 0.00 | - | 3 | 187 | 42.30% |
| GDX260116C00037000 | 2024-06-18 10:39AM EDT | 37.00 | 4.91 | 4.45 | 5.15 | 0.00 | - | 5 | 2,141 | 37.79% |
| GDX260116C00038000 | 2024-06-24 9:32AM EDT | 38.00 | 4.90 | 4.45 | 6.50 | 0.00 | - | 2 | 1,324 | 47.74% |
| GDX260116C00039000 | 2024-06-03 10:25AM EDT | 39.00 | 5.30 | 4.15 | 5.85 | 0.00 | - | 2 | 2 | 45.69% |
| GDX260116C00040000 | 2024-06-24 2:19PM EDT | 40.00 | 4.25 | 3.90 | 4.40 | 0.00 | - | 6 | 10,466 | 38.79% |
| GDX260116C00041000 | 2024-05-17 3:30PM EDT | 41.00 | 5.35 | 3.50 | 3.85 | 0.00 | - | 1 | 13 | 37.11% |
| GDX260116C00042000 | 2024-05-06 1:20PM EDT | 42.00 | 3.57 | 2.32 | 5.45 | 0.00 | - | 20 | 1 | 48.21% |
| GDX260116C00044000 | 2024-06-13 12:01PM EDT | 44.00 | 2.92 | 2.85 | 3.15 | 0.00 | - | 15 | 26 | 37.15% |
| GDX260116C00045000 | 2024-06-20 12:24PM EDT | 45.00 | 3.20 | 2.63 | 2.93 | 0.00 | - | 20 | 1,796 | 37.05% |
| GDX260116C00046000 | 2024-06-10 9:44AM EDT | 46.00 | 2.71 | 2.46 | 2.75 | 0.00 | - | 10 | 6 | 37.13% |
| GDX260116C00047000 | 2024-06-07 10:20AM EDT | 47.00 | 2.80 | 2.28 | 2.58 | 0.00 | - | 1 | 3 | 37.20% |
| GDX260116C00048000 | 2024-04-26 3:06PM EDT | 48.00 | 3.00 | 2.00 | 3.10 | 0.00 | - | 30 | 10 | 41.74% |
| GDX260116C00050000 | 2024-06-25 10:07AM EDT | 50.00 | 2.10 | 1.84 | 2.57 | -0.03 | -1.41% | 35 | 4,006 | 40.41% |
| GDX260116C00055000 | 2024-06-20 1:11PM EDT | 55.00 | 1.70 | 1.30 | 3.15 | 0.00 | - | 11 | 6,033 | 49.15% |
| GDX260116C00060000 | 2024-06-13 12:04PM EDT | 60.00 | 0.85 | 0.00 | 1.17 | 0.00 | - | 10 | 100 | 38.06% |
| GDX260116C00065000 | 2024-06-24 10:19AM EDT | 65.00 | 0.87 | 0.47 | 0.90 | 0.00 | - | 4 | 59 | 38.60% |
| GDX260116C00070000 | 2024-06-24 11:11AM EDT | 70.00 | 0.74 | 0.55 | 2.96 | 0.00 | - | 4 | 960 | 59.12% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116P00005000 | 2023-09-21 9:30AM EDT | 5.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 79.88% |
| GDX260116P00010000 | 2024-05-24 1:44PM EDT | 10.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 7 | 51.66% |
| GDX260116P00015000 | 2024-06-25 3:35PM EDT | 15.00 | 0.13 | 0.08 | 0.14 | 0.00 | - | 8 | 356 | 36.04% |
| GDX260116P00018000 | 2024-05-16 10:20AM EDT | 18.00 | 0.30 | 0.16 | 0.51 | 0.00 | - | 2 | 526 | 38.38% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 53.15% |
| GDX260116P00020000 | 2024-06-07 9:38AM EDT | 20.00 | 0.45 | 0.39 | 0.68 | 0.00 | - | 1 | 85 | 35.89% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.00 | 2.27 | 0.00 | - | 2 | 2 | 52.05% |
| GDX260116P00022000 | 2024-05-23 3:49PM EDT | 22.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 1 | 1,784 | 33.67% |
| GDX260116P00023000 | 2024-05-28 10:30AM EDT | 23.00 | 0.69 | 0.00 | 0.97 | 0.00 | - | 5 | 86 | 31.90% |
| GDX260116P00024000 | 2024-06-24 3:52PM EDT | 24.00 | 1.08 | 0.93 | 1.10 | 0.00 | - | 5 | 210 | 30.76% |
| GDX260116P00025000 | 2024-06-10 10:06AM EDT | 25.00 | 1.35 | 1.09 | 1.35 | 0.00 | - | 2 | 9,193 | 30.69% |
| GDX260116P00026000 | 2024-06-24 3:55PM EDT | 26.00 | 1.51 | 1.12 | 2.46 | 0.00 | - | 32 | 1,825 | 37.55% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 27.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GDX260116P00028000 | 2024-06-14 3:24PM EDT | 28.00 | 2.11 | 1.91 | 2.51 | 0.00 | - | 3,000 | 3,026 | 32.01% |
| GDX260116P00029000 | 2024-06-07 10:05AM EDT | 29.00 | 2.30 | 2.24 | 2.48 | 0.00 | - | 1 | 38 | 28.89% |
| GDX260116P00030000 | 2024-06-14 3:24PM EDT | 30.00 | 2.92 | 2.59 | 3.15 | 0.00 | - | 3,001 | 3,327 | 30.58% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 31.00 | 3.65 | 0.00 | 2.99 | 0.00 | - | 1 | 81 | 26.51% |
| GDX260116P00032000 | 2024-05-10 11:51AM EDT | 32.00 | 2.51 | 3.60 | 4.50 | 0.00 | - | 30 | 70 | 32.97% |
| GDX260116P00033000 | 2024-06-18 10:09AM EDT | 33.00 | 4.07 | 3.90 | 4.15 | 0.00 | - | 3 | 4,039 | 27.50% |
| GDX260116P00034000 | 2024-06-14 3:19PM EDT | 34.00 | 4.75 | 4.10 | 4.65 | 0.00 | - | 140 | 468 | 27.17% |
| GDX260116P00035000 | 2024-06-13 12:03PM EDT | 35.00 | 5.45 | 4.90 | 5.55 | 0.00 | - | 10 | 586 | 29.02% |
| GDX260116P00036000 | 2024-05-21 11:42AM EDT | 36.00 | 4.65 | 5.25 | 6.35 | 0.00 | - | 42 | 29 | 30.07% |
| GDX260116P00037000 | 2024-06-21 11:12AM EDT | 37.00 | 6.11 | 6.10 | 6.75 | 0.00 | - | 17 | 2,047 | 28.58% |
| GDX260116P00038000 | 2024-06-13 9:30AM EDT | 38.00 | 7.03 | 6.70 | 7.60 | 0.00 | - | 1 | 35 | 29.60% |
| GDX260116P00039000 | 2024-05-17 11:42AM EDT | 39.00 | 6.18 | 7.65 | 8.00 | 0.00 | - | 1 | 1 | 27.76% |
| GDX260116P00040000 | 2024-06-07 1:45PM EDT | 40.00 | 8.36 | 7.15 | 8.35 | 0.00 | - | 1 | 610 | 25.37% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 25.45% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 63.88% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 50.46% |
© 2024 Yahoo. All rights reserved.