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
63,709.13 +538.49 (+0.85%) CMC Crypto 200
1,324.55 +47.57 (+3.76%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00028000 | 2024-05-01 2:34PM EDT | 2024-05-10 | 5.61 | 5.40 | 6.60 | 0.00 | - | 4 | 42 | 149.61% |
| GDX240517C00028000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 5.40 | 4.50 | 7.40 | -0.39 | -6.74% | 16 | 5,188 | 98.24% |
| GDX240524C00028000 | 2024-04-12 9:58AM EDT | 2024-05-24 | 7.50 | 5.35 | 6.60 | 0.00 | - | 100 | 50 | 80.57% |
| GDX240531C00028000 | 2024-04-29 1:15PM EDT | 2024-05-31 | 7.10 | 4.65 | 7.25 | 0.00 | - | 3 | 6 | 68.16% |
| GDX240621C00028000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 5.68 | 5.70 | 6.20 | -0.37 | -6.12% | 26 | 9,432 | 51.07% |
| GDX240719C00028000 | 2024-05-03 11:40AM EDT | 2024-07-19 | 6.00 | 5.90 | 6.25 | -0.65 | -9.77% | 4 | 622 | 48.54% |
| GDX240816C00028000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 7.46 | 6.20 | 6.40 | 0.00 | - | 2 | 5,421 | 44.63% |
| GDX240920C00028000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 6.41 | 6.50 | 6.60 | -0.04 | -0.62% | 60 | 1,559 | 42.04% |
| GDX241220C00028000 | 2024-05-03 12:36PM EDT | 2024-12-20 | 7.32 | 7.30 | 7.40 | +0.52 | +7.65% | 2 | 4 | 42.68% |
| GDX250117C00028000 | 2024-05-02 10:46AM EDT | 2025-01-17 | 7.50 | 7.25 | 7.50 | 0.00 | - | 10 | 2,053 | 41.41% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 2025-03-21 | 7.65 | 7.65 | 7.85 | 0.00 | - | 3 | 3 | 40.63% |
| GDX250620C00028000 | 2024-05-03 11:36AM EDT | 2025-06-20 | 8.40 | 8.15 | 8.50 | -0.80 | -8.70% | 10 | 26 | 41.48% |
| GDX251219C00028000 | 2024-04-23 9:45AM EDT | 2025-12-19 | 9.20 | 9.15 | 10.00 | 0.00 | - | 10 | 204 | 45.13% |
| GDX260116C00028000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 10.45 | 9.35 | 9.90 | 0.00 | - | 1 | 152 | 43.41% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 2026-06-18 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 27.09% |
| GDX261218C00028000 | 2024-04-25 11:39AM EDT | 2026-12-18 | 11.55 | 10.90 | 11.55 | 0.00 | - | 1 | 158 | 44.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00028000 | 2024-05-03 10:34AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 2 | 32 | 74.22% |
| GDX240517P00028000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 72 | 29,650 | 53.91% |
| GDX240524P00028000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.20 | +0.11 | +220.00% | 1 | 19 | 50.00% |
| GDX240531P00028000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 305 | 37.31% |
| GDX240607P00028000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.08 | 0.02 | 0.10 | +0.01 | +14.29% | 1 | 21 | 38.28% |
| GDX240621P00028000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 9 | 37,384 | 32.91% |
| GDX240719P00028000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 7 | 825 | 31.15% |
| GDX240816P00028000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 0.34 | 0.33 | 0.36 | -0.05 | -12.82% | 5 | 3,535 | 30.86% |
| GDX240920P00028000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 0.51 | 0.47 | 0.51 | +0.01 | +2.00% | 21 | 15,098 | 30.03% |
| GDX241220P00028000 | 2024-05-02 12:41PM EDT | 2024-12-20 | 0.88 | 0.86 | 0.92 | 0.00 | - | 30 | 3,153 | 29.47% |
| GDX250117P00028000 | 2024-05-02 10:41AM EDT | 2025-01-17 | 1.10 | 1.00 | 1.09 | 0.00 | - | 1 | 20,245 | 30.01% |
| GDX250321P00028000 | 2024-05-02 1:03PM EDT | 2025-03-21 | 1.33 | 1.26 | 1.93 | 0.00 | - | 79 | 95 | 35.83% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 1.90 | 0.44 | 1.72 | 0.00 | - | 5 | 386 | 29.72% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 2025-12-19 | 2.47 | 1.28 | 2.41 | 0.00 | - | 2 | 709 | 29.88% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 2.48 | 2.14 | 2.39 | 0.00 | - | 1 | 24 | 29.07% |
| GDX260618P00028000 | 2024-02-14 4:19PM EDT | 2026-06-18 | 4.85 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 48.40% |
| GDX261218P00028000 | 2024-05-03 3:25PM EDT | 2026-12-18 | 3.11 | 2.89 | 3.30 | -0.24 | -7.16% | 1 | 154 | 28.58% |
© 2024 Yahoo. All rights reserved.