Singapore markets close in 5 hours
Straits Times Index
3,323.76 -2.52 (-0.08%) Nikkei
39,712.26 +539.11 (+1.38%) Hang Seng
18,065.13 -7.77 (-0.04%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,934.91 +661.01 (+1.08%) CMC Crypto 200
1,283.73 +34.60 (+2.77%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218C00005000 | 2024-05-21 3:37PM EDT | 5.00 | 33.25 | 27.50 | 32.50 | 0.00 | - | 1 | 3 | 108.50% |
| GDX261218C00010000 | 2024-06-06 2:33PM EDT | 10.00 | 26.54 | 23.55 | 26.75 | 0.00 | - | 1 | 0 | 71.12% |
| GDX261218C00015000 | 2024-05-17 2:40PM EDT | 15.00 | 23.25 | 18.75 | 21.35 | 0.00 | - | 1 | 1 | 64.04% |
| GDX261218C00018000 | 2024-03-11 11:53AM EDT | 18.00 | 14.50 | 16.00 | 20.50 | 0.00 | - | 1 | 11 | 51.71% |
| GDX261218C00019000 | 2024-03-19 1:25PM EDT | 19.00 | 13.50 | 15.05 | 19.75 | 0.00 | - | 1 | 1 | 69.79% |
| GDX261218C00020000 | 2024-06-13 12:13PM EDT | 20.00 | 15.86 | 14.65 | 18.25 | 0.00 | - | 1 | 9 | 61.67% |
| GDX261218C00022000 | 2024-06-21 1:14PM EDT | 22.00 | 15.10 | 14.60 | 15.20 | 0.00 | - | 3 | 10 | 46.78% |
| GDX261218C00024000 | 2024-06-18 12:50PM EDT | 24.00 | 13.50 | 12.80 | 14.60 | 0.00 | - | - | 1 | 50.27% |
| GDX261218C00025000 | 2024-06-24 12:27PM EDT | 25.00 | 13.28 | 12.75 | 14.65 | 0.00 | - | 10 | 67 | 53.80% |
| GDX261218C00026000 | 2024-06-24 12:44PM EDT | 26.00 | 12.45 | 0.00 | 12.55 | 0.00 | - | 2 | 12 | 43.77% |
| GDX261218C00027000 | 2024-06-25 9:43AM EDT | 27.00 | 11.65 | 11.05 | 12.80 | +0.20 | +1.75% | 150 | 302 | 48.22% |
| GDX261218C00028000 | 2024-06-04 9:30AM EDT | 28.00 | 12.30 | 10.90 | 11.35 | 0.00 | - | 5 | 156 | 42.55% |
| GDX261218C00029000 | 2024-06-06 2:34PM EDT | 29.00 | 12.31 | 9.15 | 10.80 | 0.00 | - | 2 | 48 | 42.10% |
| GDX261218C00030000 | 2024-06-24 10:00AM EDT | 30.00 | 10.32 | 9.25 | 12.40 | 0.00 | - | 1 | 122 | 53.24% |
| GDX261218C00031000 | 2024-05-20 11:37AM EDT | 31.00 | 12.20 | 9.15 | 9.75 | 0.00 | - | 20 | 24 | 41.22% |
| GDX261218C00032000 | 2024-06-20 2:08PM EDT | 32.00 | 9.75 | 8.15 | 10.15 | 0.00 | - | 1 | 155 | 45.41% |
| GDX261218C00033000 | 2024-06-25 11:06AM EDT | 33.00 | 8.64 | 8.35 | 8.80 | -0.56 | -6.09% | 3 | 513 | 40.53% |
| GDX261218C00034000 | 2024-06-25 3:08PM EDT | 34.00 | 8.20 | 7.95 | 8.50 | -0.03 | -0.36% | 2 | 264 | 40.93% |
| GDX261218C00035000 | 2024-06-24 12:27PM EDT | 35.00 | 8.10 | 7.65 | 7.95 | 0.00 | - | 10 | 2,807 | 40.02% |
| GDX261218C00036000 | 2024-06-24 3:56PM EDT | 36.00 | 7.55 | 7.15 | 7.55 | 0.00 | - | 2 | 204 | 39.76% |
| GDX261218C00037000 | 2024-06-20 12:19PM EDT | 37.00 | 7.40 | 6.75 | 7.20 | 0.00 | - | 1 | 14 | 39.67% |
| GDX261218C00038000 | 2024-06-11 11:02AM EDT | 38.00 | 6.65 | 6.40 | 8.30 | 0.00 | - | 3 | 4 | 46.44% |
| GDX261218C00039000 | 2024-06-21 3:16PM EDT | 39.00 | 6.54 | 6.10 | 7.85 | 0.00 | - | 50 | 163 | 45.69% |
| GDX261218C00040000 | 2024-06-20 3:48PM EDT | 40.00 | 7.75 | 0.00 | 8.40 | 0.00 | - | 2 | 210 | 49.65% |
| GDX261218C00041000 | 2024-05-24 12:22PM EDT | 41.00 | 6.74 | 5.65 | 8.50 | 0.00 | - | 1 | 1 | 51.40% |
| GDX261218C00042000 | 2024-06-13 9:57AM EDT | 42.00 | 5.34 | 5.20 | 7.85 | 0.00 | - | 4 | 169 | 49.54% |
| GDX261218C00043000 | 2024-05-20 1:49PM EDT | 43.00 | 7.24 | 4.15 | 5.35 | 0.00 | - | 3 | 4 | 38.93% |
| GDX261218C00045000 | 2024-06-25 3:08PM EDT | 45.00 | 4.70 | 4.45 | 5.00 | +0.20 | +4.44% | 2 | 112 | 39.47% |
| GDX261218C00046000 | 2024-05-30 12:16PM EDT | 46.00 | 5.30 | 2.81 | 5.05 | 0.00 | - | 8 | 2 | 40.74% |
| GDX261218C00047000 | 2024-06-13 12:14PM EDT | 47.00 | 4.00 | 4.00 | 6.25 | 0.00 | - | 4 | 4 | 47.41% |
| GDX261218C00048000 | 2024-05-30 2:26PM EDT | 48.00 | 4.70 | 2.38 | 4.25 | 0.00 | - | 1 | 4 | 38.82% |
| GDX261218C00049000 | 2024-05-21 11:03AM EDT | 49.00 | 5.60 | 4.00 | 4.35 | 0.00 | - | 2 | 6 | 40.22% |
| GDX261218C00050000 | 2024-06-18 10:48AM EDT | 50.00 | 3.65 | 1.87 | 5.95 | 0.00 | - | 1 | 68 | 48.78% |
| GDX261218C00055000 | 2024-06-18 12:07PM EDT | 55.00 | 2.94 | 1.37 | 3.50 | 0.00 | - | 2 | 2,269 | 40.81% |
| GDX261218C00060000 | 2024-06-25 1:59PM EDT | 60.00 | 2.91 | 2.20 | 2.62 | +0.44 | +17.81% | 2 | 199 | 39.42% |
| GDX261218C00065000 | 2024-06-25 2:09PM EDT | 65.00 | 1.84 | 1.72 | 2.09 | -0.05 | -2.65% | 22 | 326 | 39.15% |
| GDX261218C00070000 | 2024-06-25 9:58AM EDT | 70.00 | 1.46 | 1.05 | 2.01 | -0.47 | -24.35% | 12 | 1,140 | 41.17% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218P00005000 | 2024-02-08 10:30AM EDT | 5.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 72.17% |
| GDX261218P00010000 | 2024-05-07 11:25AM EDT | 10.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 54.54% |
| GDX261218P00015000 | 2024-06-18 3:54PM EDT | 15.00 | 0.42 | 0.00 | 0.89 | 0.00 | - | 273 | 388 | 44.04% |
| GDX261218P00018000 | 2024-06-18 3:22PM EDT | 18.00 | 0.67 | 0.51 | 3.45 | 0.00 | - | 4 | 380 | 61.29% |
| GDX261218P00019000 | 2024-05-14 2:55PM EDT | 19.00 | 0.65 | 0.00 | 1.01 | 0.00 | - | 2 | 6 | 34.68% |
| GDX261218P00020000 | 2024-06-06 9:30AM EDT | 20.00 | 1.03 | 0.00 | 3.40 | 0.00 | - | - | 6 | 53.60% |
| GDX261218P00022000 | 2024-06-21 10:40AM EDT | 22.00 | 1.27 | 1.00 | 1.59 | 0.00 | - | 1 | 22 | 33.01% |
| GDX261218P00023000 | 2024-06-14 10:00AM EDT | 23.00 | 1.68 | 0.98 | 1.59 | 0.00 | - | 1 | 2,377 | 30.64% |
| GDX261218P00024000 | 2024-06-18 2:36PM EDT | 24.00 | 1.86 | 1.26 | 1.84 | 0.00 | - | 6 | 967 | 30.25% |
| GDX261218P00025000 | 2024-06-20 1:35PM EDT | 25.00 | 1.90 | 1.65 | 2.09 | 0.00 | - | 1 | 2,620 | 29.69% |
| GDX261218P00026000 | 2024-06-10 2:10PM EDT | 26.00 | 2.27 | 1.93 | 2.53 | 0.00 | - | 195 | 16,912 | 30.24% |
| GDX261218P00027000 | 2024-06-25 2:42PM EDT | 27.00 | 2.51 | 2.23 | 2.69 | +0.26 | +11.56% | 75 | 140 | 28.83% |
| GDX261218P00028000 | 2024-06-24 12:28PM EDT | 28.00 | 2.79 | 2.56 | 3.00 | 0.00 | - | 127 | 1,117 | 28.26% |
| GDX261218P00029000 | 2024-06-21 3:16PM EDT | 29.00 | 3.29 | 2.82 | 3.40 | 0.00 | - | 50 | 4,265 | 28.06% |
| GDX261218P00030000 | 2024-06-14 9:32AM EDT | 30.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 1 | 4,283 | 27.72% |
| GDX261218P00031000 | 2024-05-31 10:13AM EDT | 31.00 | 3.55 | 3.90 | 4.20 | 0.00 | - | 56 | 142 | 27.26% |
| GDX261218P00032000 | 2024-06-07 1:31PM EDT | 32.00 | 4.60 | 4.10 | 4.65 | 0.00 | - | 1 | 443 | 26.91% |
| GDX261218P00033000 | 2024-06-07 10:14AM EDT | 33.00 | 4.80 | 4.35 | 5.25 | 0.00 | - | 10 | 270 | 27.17% |
| GDX261218P00034000 | 2024-06-20 9:30AM EDT | 34.00 | 5.57 | 4.45 | 5.60 | 0.00 | - | 5 | 4 | 26.10% |
| GDX261218P00035000 | 2024-06-24 11:39AM EDT | 35.00 | 5.95 | 5.45 | 6.15 | 0.00 | - | 10 | 120 | 25.86% |
| GDX261218P00037000 | 2024-05-22 2:44PM EDT | 37.00 | 6.35 | 5.00 | 9.50 | 0.00 | - | - | 56 | 35.63% |
| GDX261218P00038000 | 2024-06-10 10:11AM EDT | 38.00 | 7.87 | 7.55 | 8.60 | 0.00 | - | 10 | 110 | 28.21% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 39.00 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 44.50% |
| GDX261218P00040000 | 2024-06-12 11:46AM EDT | 40.00 | 8.95 | 8.40 | 9.25 | 0.00 | - | 1 | 21 | 24.56% |
| GDX261218P00045000 | 2024-05-23 3:24PM EDT | 45.00 | 11.80 | 10.50 | 15.00 | 0.00 | - | - | 40 | 33.95% |
| GDX261218P00055000 | 2024-02-13 12:30PM EDT | 55.00 | 29.00 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 54.79% |
| GDX261218P00070000 | 2024-05-23 3:27PM EDT | 70.00 | 35.22 | 35.55 | 38.50 | 0.00 | - | - | 0 | 43.35% |
© 2024 Yahoo. All rights reserved.