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
64,274.64 +710.11 (+1.12%) CMC Crypto 200
1,337.24 +60.26 (+4.73%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00030000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 3.40 | 3.40 | 3.90 | -0.40 | -10.53% | 35 | 35 | 76.56% |
| GDX240517C00030000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 3.43 | 3.50 | 3.65 | -0.22 | -6.03% | 116 | 21,717 | 51.95% |
| GDX240524C00030000 | 2024-05-03 2:48PM EDT | 2024-05-24 | 3.60 | 3.50 | 4.70 | -0.34 | -8.63% | 45 | 66 | 64.45% |
| GDX240531C00030000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 5.00 | 2.52 | 4.65 | 0.00 | - | 19 | 37 | 74.95% |
| GDX240621C00030000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 3.84 | 3.90 | 4.00 | -0.29 | -7.02% | 351 | 33,098 | 38.72% |
| GDX240719C00030000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 4.32 | 4.25 | 4.35 | -0.24 | -5.26% | 2 | 1,658 | 38.50% |
| GDX240816C00030000 | 2024-05-03 2:29PM EDT | 2024-08-16 | 4.65 | 4.60 | 4.70 | -0.13 | -2.72% | 9 | 1,663 | 39.04% |
| GDX240920C00030000 | 2024-05-03 1:25PM EDT | 2024-09-20 | 4.94 | 4.95 | 5.10 | -0.21 | -4.08% | 11 | 27,785 | 39.55% |
| GDX241220C00030000 | 2024-04-30 10:05AM EDT | 2024-12-20 | 6.00 | 5.90 | 6.00 | 0.00 | - | 110 | 101 | 40.52% |
| GDX250117C00030000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 5.95 | 5.90 | 6.10 | -0.15 | -2.46% | 28 | 29,255 | 39.26% |
| GDX250321C00030000 | 2024-05-02 9:40AM EDT | 2025-03-21 | 6.35 | 6.30 | 6.55 | 0.00 | - | 1 | 141 | 39.25% |
| GDX250620C00030000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 7.15 | 7.10 | 7.70 | -0.15 | -2.05% | 5 | 3,207 | 43.70% |
| GDX251219C00030000 | 2024-05-03 1:33PM EDT | 2025-12-19 | 8.25 | 8.15 | 8.75 | -1.14 | -12.14% | 50 | 7,672 | 43.27% |
| GDX260116C00030000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 8.46 | 8.30 | 8.55 | 0.00 | - | 3 | 1,190 | 41.00% |
| GDX260618C00030000 | 2024-05-03 9:48AM EDT | 2026-06-18 | 9.67 | 8.90 | 9.45 | +0.27 | +2.87% | 1 | 14 | 41.92% |
| GDX260717C00030000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 9.99 | 9.20 | 9.45 | 0.00 | - | 20 | 40 | 41.15% |
| GDX261218C00030000 | 2024-04-29 10:00AM EDT | 2026-12-18 | 10.85 | 9.75 | 10.65 | 0.00 | - | 1 | 33 | 43.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00030000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 67 | 226 | 65.82% |
| GDX240517P00030000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 327 | 45,294 | 43.16% |
| GDX240524P00030000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.15 | 0.07 | 0.10 | -0.02 | -11.76% | 4 | 198 | 33.99% |
| GDX240531P00030000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 4 | 500 | 32.03% |
| GDX240621P00030000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.29 | +0.02 | +7.41% | 280 | 46,961 | 30.08% |
| GDX240719P00030000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 0.51 | 0.47 | 0.50 | -0.07 | -12.07% | 64 | 369 | 29.35% |
| GDX240816P00030000 | 2024-05-01 3:10PM EDT | 2024-08-16 | 0.66 | 0.68 | 0.72 | 0.00 | - | 1 | 268 | 29.42% |
| GDX240920P00030000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 0.87 | 0.90 | 0.95 | -0.05 | -5.43% | 5 | 12,919 | 29.10% |
| GDX241220P00030000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 1.37 | 1.37 | 1.48 | 0.00 | - | 6,022 | 18,805 | 28.76% |
| GDX250117P00030000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 1.70 | 1.60 | 1.68 | +0.08 | +4.94% | 50 | 23,123 | 29.26% |
| GDX250321P00030000 | 2024-04-30 3:52PM EDT | 2025-03-21 | 2.16 | 1.56 | 2.01 | 0.00 | - | 3 | 15 | 29.30% |
| GDX250620P00030000 | 2024-04-29 12:07PM EDT | 2025-06-20 | 2.12 | 2.25 | 2.36 | 0.00 | - | 2 | 521 | 28.69% |
| GDX251219P00030000 | 2024-04-18 11:47AM EDT | 2025-12-19 | 2.47 | 2.77 | 2.96 | 0.00 | - | 1 | 15,282 | 27.88% |
| GDX260116P00030000 | 2024-04-19 2:05PM EDT | 2026-01-16 | 3.05 | 2.89 | 3.15 | 0.00 | - | 2 | 2,327 | 28.48% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 3.35 | 3.60 | 0.00 | - | - | 2 | 27.59% |
| GDX261218P00030000 | 2024-04-12 11:01AM EDT | 2026-12-18 | 3.50 | 3.50 | 3.90 | 0.00 | - | 5 | 4,027 | 26.83% |
© 2024 Yahoo. All rights reserved.