Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,232.53 +556.07 (+0.87%) CMC Crypto 200
1,332.12 +55.14 (+4.32%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00027000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 6.38 | 5.50 | 6.60 | -0.35 | -5.20% | 38 | 1,691 | 80.08% |
| GDX240531C00027000 | 2024-05-02 2:57PM EDT | 2024-05-31 | 6.95 | 5.00 | 8.20 | 0.00 | - | 1 | 4 | 55.47% |
| GDX240621C00027000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 6.59 | 6.25 | 7.70 | +0.09 | +1.38% | 1 | 9,804 | 59.03% |
| GDX240719C00027000 | 2024-05-03 2:12PM EDT | 2024-07-19 | 6.90 | 6.70 | 7.35 | -0.95 | -12.10% | 11 | 303 | 57.28% |
| GDX240816C00027000 | 2024-05-02 1:47PM EDT | 2024-08-16 | 7.33 | 7.00 | 8.75 | 0.00 | - | 1 | 1,569 | 59.86% |
| GDX240920C00027000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 7.45 | 7.35 | 7.70 | 0.00 | - | 4 | 2,005 | 48.73% |
| GDX241220C00027000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 8.00 | 8.00 | 8.55 | 0.00 | - | 1 | 9 | 48.93% |
| GDX250117C00027000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 8.10 | 8.10 | 8.25 | -0.10 | -1.22% | 21 | 2,818 | 42.60% |
| GDX250620C00027000 | 2024-04-26 10:24AM EDT | 2025-06-20 | 10.37 | 8.25 | 9.30 | 0.00 | - | 5 | 29 | 43.38% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 2025-12-19 | 12.20 | 9.90 | 10.50 | 0.00 | - | 40 | 135 | 44.97% |
| GDX260116C00027000 | 2024-05-01 3:31PM EDT | 2026-01-16 | 10.76 | 10.15 | 10.35 | 0.00 | - | 29 | 253 | 42.88% |
| GDX261218C00027000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 12.48 | 11.50 | 11.95 | 0.00 | - | 13 | 296 | 43.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 132.03% |
| GDX240517P00027000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,305 | 53.91% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.68 | 0.00 | - | - | 10 | 79.10% |
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 23 | 79.49% |
| GDX240621P00027000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.16 | -0.04 | -36.36% | 51 | 23,299 | 41.60% |
| GDX240719P00027000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.16 | 0.00 | - | 2 | 3,154 | 33.11% |
| GDX240816P00027000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 7 | 1,487 | 31.74% |
| GDX240920P00027000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 0.36 | 0.30 | 0.37 | +0.01 | +2.86% | 50 | 6,167 | 30.76% |
| GDX241220P00027000 | 2024-04-23 1:15PM EDT | 2024-12-20 | 0.86 | 0.66 | 0.71 | 0.00 | - | 7 | 33 | 29.88% |
| GDX250117P00027000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 0.84 | 0.68 | 1.11 | -0.08 | -8.70% | 40 | 10,448 | 33.84% |
| GDX250321P00027000 | 2024-04-23 10:04AM EDT | 2025-03-21 | 1.30 | 1.00 | 1.35 | 0.00 | - | 6 | 27 | 33.13% |
| GDX250620P00027000 | 2024-05-02 2:44PM EDT | 2025-06-20 | 1.37 | 0.22 | 1.76 | 0.00 | - | 250 | 251 | 33.26% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 2025-12-19 | 2.13 | 1.80 | 2.08 | 0.00 | - | 38 | 242 | 30.23% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 2026-01-16 | 2.19 | 1.89 | 2.21 | 0.00 | - | 3 | 18 | 30.52% |
| GDX260618P00027000 | 2024-04-26 11:26AM EDT | 2026-06-18 | 2.14 | 2.19 | 2.60 | 0.00 | - | 200 | 5,203 | 29.94% |
| GDX261218P00027000 | 2024-04-12 11:20AM EDT | 2026-12-18 | 2.61 | 2.53 | 2.81 | 0.00 | - | 44 | 55 | 28.19% |
© 2024 Yahoo. All rights reserved.