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
66,861.48 -34.32 (-0.05%) CMC Crypto 200
1,369.31 -4.54 (-0.33%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00024000 | 2024-04-26 9:33AM EDT | 24.00 | 10.98 | 11.00 | 15.45 | 0.00 | - | 1 | 1 | 225.20% |
| GDX240524C00025000 | 2024-05-15 11:53AM EDT | 25.00 | 10.90 | 10.90 | 13.60 | 0.00 | - | 6 | 13 | 211.52% |
| GDX240524C00026000 | 2024-05-09 11:45AM EDT | 26.00 | 8.47 | 8.75 | 13.00 | 0.00 | - | 1 | 2 | 93.75% |
| GDX240524C00027500 | 2024-05-09 11:27AM EDT | 27.50 | 7.71 | 8.15 | 10.35 | 0.00 | - | 30 | 30 | 230.66% |
| GDX240524C00028000 | 2024-05-15 10:01AM EDT | 28.00 | 7.25 | 7.70 | 9.60 | 0.00 | - | 1 | 81 | 198.44% |
| GDX240524C00028500 | 2024-05-10 10:54AM EDT | 28.50 | 7.45 | 7.80 | 9.80 | 0.00 | - | 3 | 36 | 159.57% |
| GDX240524C00029000 | 2024-05-17 2:48PM EDT | 29.00 | 7.80 | 6.70 | 8.95 | +1.50 | +23.81% | 15 | 16 | 209.57% |
| GDX240524C00029500 | 2024-05-17 3:20PM EDT | 29.50 | 7.35 | 6.30 | 9.20 | +1.40 | +23.53% | 6 | 37 | 138.28% |
| GDX240524C00030000 | 2024-05-17 2:21PM EDT | 30.00 | 6.71 | 5.80 | 8.20 | +0.70 | +11.65% | 7 | 84 | 98.63% |
| GDX240524C00030500 | 2024-05-17 3:23PM EDT | 30.50 | 6.29 | 6.10 | 8.25 | +0.75 | +13.54% | 204 | 52 | 159.96% |
| GDX240524C00031000 | 2024-05-17 3:15PM EDT | 31.00 | 5.80 | 4.70 | 7.10 | +0.98 | +20.33% | 14 | 156 | 64.84% |
| GDX240524C00031500 | 2024-05-17 3:40PM EDT | 31.50 | 5.36 | 4.35 | 6.45 | +1.21 | +29.16% | 3 | 14 | 59.38% |
| GDX240524C00032000 | 2024-05-17 3:40PM EDT | 32.00 | 4.82 | 3.85 | 6.80 | +0.95 | +24.55% | 31 | 444 | 106.64% |
| GDX240524C00032500 | 2024-05-17 3:38PM EDT | 32.50 | 4.35 | 3.35 | 5.00 | +0.96 | +28.32% | 1 | 163 | 112.11% |
| GDX240524C00033000 | 2024-05-17 3:49PM EDT | 33.00 | 4.02 | 2.97 | 4.85 | +1.14 | +39.58% | 42 | 3,261 | 126.86% |
| GDX240524C00033500 | 2024-05-17 3:39PM EDT | 33.50 | 3.35 | 2.87 | 4.50 | +1.11 | +49.55% | 18 | 764 | 72.07% |
| GDX240524C00034000 | 2024-05-17 3:22PM EDT | 34.00 | 2.80 | 2.89 | 3.45 | +0.81 | +40.70% | 57 | 4,682 | 63.48% |
| GDX240524C00034500 | 2024-05-17 3:12PM EDT | 34.50 | 2.30 | 2.23 | 2.91 | +0.95 | +70.37% | 91 | 1,174 | 72.17% |
| GDX240524C00035000 | 2024-05-17 3:53PM EDT | 35.00 | 2.00 | 1.98 | 2.06 | +0.96 | +92.31% | 423 | 2,246 | 40.33% |
| GDX240524C00035500 | 2024-05-17 3:56PM EDT | 35.50 | 1.51 | 1.54 | 1.62 | +0.76 | +101.33% | 1,412 | 2,941 | 37.11% |
| GDX240524C00036000 | 2024-05-17 3:59PM EDT | 36.00 | 1.15 | 1.14 | 1.18 | +0.66 | +134.69% | 2,863 | 3,599 | 32.52% |
| GDX240524C00036500 | 2024-05-17 3:58PM EDT | 36.50 | 0.83 | 0.81 | 0.84 | +0.50 | +151.52% | 1,742 | 1,996 | 31.45% |
| GDX240524C00037000 | 2024-05-17 3:59PM EDT | 37.00 | 0.57 | 0.55 | 0.57 | +0.35 | +159.09% | 4,463 | 3,487 | 31.06% |
| GDX240524C00037500 | 2024-05-17 3:56PM EDT | 37.50 | 0.35 | 0.36 | 0.39 | +0.20 | +133.33% | 7,112 | 1,298 | 32.03% |
| GDX240524C00038000 | 2024-05-17 3:58PM EDT | 38.00 | 0.24 | 0.23 | 0.26 | +0.14 | +140.00% | 6,035 | 4,250 | 32.91% |
| GDX240524C00038500 | 2024-05-17 3:57PM EDT | 38.50 | 0.15 | 0.14 | 0.18 | +0.08 | +114.29% | 2,049 | 40 | 34.57% |
| GDX240524C00039000 | 2024-05-17 3:55PM EDT | 39.00 | 0.11 | 0.11 | 0.12 | +0.07 | +175.00% | 192 | 728 | 35.74% |
| GDX240524C00039500 | 2024-05-17 12:57PM EDT | 39.50 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 3 | 184 | 38.09% |
| GDX240524C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 42 | 178 | 40.43% |
| GDX240524C00041000 | 2024-05-17 3:34PM EDT | 41.00 | 0.05 | 0.02 | 0.22 | +0.01 | +25.00% | 23 | 111 | 56.25% |
| GDX240524C00042000 | 2024-05-17 3:07PM EDT | 42.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 41 | 13 | 50.78% |
| GDX240524C00043000 | 2024-05-17 2:09PM EDT | 43.00 | 0.02 | 0.01 | 0.22 | -0.06 | -75.00% | 1 | 30 | 73.44% |
| GDX240524C00044000 | 2024-04-29 11:08AM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 102 | 110.16% |
| GDX240524C00045000 | 2024-05-15 11:25AM EDT | 45.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4 | 88 | 91.02% |
| GDX240524C00046000 | 2024-05-13 11:41AM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 115.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00024000 | 2024-04-22 3:50PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 9 | 228.32% |
| GDX240524P00024500 | 2024-05-13 3:27PM EDT | 24.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 215.63% |
| GDX240524P00025000 | 2024-05-13 11:47AM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 210.94% |
| GDX240524P00026000 | 2024-05-13 10:10AM EDT | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 175.00% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 177.34% |
| GDX240524P00027500 | 2024-05-17 9:43AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 144 | 81.25% |
| GDX240524P00028000 | 2024-05-17 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 1 | 30 | 171.09% |
| GDX240524P00028500 | 2024-05-15 1:17PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 27 | 78.13% |
| GDX240524P00029000 | 2024-05-17 2:13PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 70 | 73.44% |
| GDX240524P00029500 | 2024-05-17 3:52PM EDT | 29.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 8 | 43 | 78.13% |
| GDX240524P00030000 | 2024-05-15 3:49PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 226 | 67.19% |
| GDX240524P00030500 | 2024-05-17 9:48AM EDT | 30.50 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 11 | 102 | 91.41% |
| GDX240524P00031000 | 2024-05-17 9:48AM EDT | 31.00 | 0.02 | 0.00 | 0.95 | -0.01 | -33.33% | 2 | 624 | 124.12% |
| GDX240524P00031500 | 2024-05-17 1:38PM EDT | 31.50 | 0.49 | 0.01 | 0.03 | +0.47 | +2,350.00% | 32 | 318 | 55.47% |
| GDX240524P00032000 | 2024-05-17 3:23PM EDT | 32.00 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 6 | 616 | 62.89% |
| GDX240524P00032500 | 2024-05-17 3:37PM EDT | 32.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 73 | 2,370 | 46.09% |
| GDX240524P00033000 | 2024-05-17 3:14PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 154 | 4,431 | 44.53% |
| GDX240524P00033500 | 2024-05-17 3:41PM EDT | 33.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 4,258 | 3,636 | 41.41% |
| GDX240524P00034000 | 2024-05-17 3:57PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 1,601 | 3,563 | 36.33% |
| GDX240524P00034500 | 2024-05-17 3:53PM EDT | 34.50 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 352 | 2,100 | 33.99% |
| GDX240524P00035000 | 2024-05-17 3:57PM EDT | 35.00 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 5,076 | 2,058 | 31.64% |
| GDX240524P00035500 | 2024-05-17 3:57PM EDT | 35.50 | 0.14 | 0.14 | 0.15 | -0.36 | -72.00% | 2,391 | 661 | 30.18% |
| GDX240524P00036000 | 2024-05-17 3:56PM EDT | 36.00 | 0.24 | 0.23 | 0.26 | -0.52 | -68.42% | 4,300 | 181 | 29.69% |
| GDX240524P00036500 | 2024-05-17 3:54PM EDT | 36.50 | 0.41 | 0.40 | 0.42 | -0.69 | -62.73% | 2,699 | 61 | 28.91% |
| GDX240524P00037000 | 2024-05-17 3:34PM EDT | 37.00 | 0.67 | 0.63 | 0.67 | -0.77 | -53.47% | 722 | 33 | 29.59% |
| GDX240524P00037500 | 2024-05-17 3:56PM EDT | 37.50 | 0.97 | 0.94 | 0.98 | -1.31 | -57.46% | 79 | 7 | 29.88% |
| GDX240524P00038000 | 2024-05-17 2:54PM EDT | 38.00 | 1.43 | 1.31 | 1.36 | -0.69 | -32.55% | 26 | 7 | 31.06% |
| GDX240524P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.22 | 2.07 | 2.44 | 0.00 | - | - | 0 | 50.00% |
| GDX240524P00040000 | 2024-05-03 9:57AM EDT | 40.00 | 8.20 | 2.82 | 4.20 | 0.00 | - | 1 | 0 | 67.58% |
© 2024 Yahoo. All rights reserved.