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
63,729.60 -605.10 (-0.94%) CMC Crypto 200
1,324.28 +47.30 (+3.70%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00031000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 2.42 | 2.48 | 2.84 | -0.28 | -10.37% | 40 | 118 | 60.74% |
| GDX240517C00031000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 2.65 | 2.60 | 2.97 | -0.17 | -6.03% | 138 | 17,420 | 59.08% |
| GDX240524C00031000 | 2024-05-02 10:41AM EDT | 2024-05-24 | 2.80 | 2.70 | 3.35 | 0.00 | - | 1 | 28 | 62.70% |
| GDX240531C00031000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 2.85 | 2.78 | 2.99 | +0.06 | +2.15% | 32 | 28 | 41.70% |
| GDX240621C00031000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 3.00 | 3.10 | 3.20 | -0.30 | -9.09% | 249 | 16,931 | 36.72% |
| GDX240719C00031000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 3.43 | 3.15 | 3.75 | -0.25 | -6.79% | 71 | 642 | 39.80% |
| GDX240816C00031000 | 2024-05-02 2:57PM EDT | 2024-08-16 | 4.23 | 3.90 | 4.00 | 0.00 | - | 2 | 254 | 37.96% |
| GDX240920C00031000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 4.20 | 4.30 | 4.40 | -0.50 | -10.64% | 9 | 3,867 | 38.23% |
| GDX241220C00031000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 6.46 | 5.25 | 6.15 | 0.00 | - | 1 | 7 | 47.66% |
| GDX250117C00031000 | 2024-05-02 11:12AM EDT | 2025-01-17 | 5.65 | 5.30 | 5.50 | 0.00 | - | 1 | 10,301 | 38.73% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 2025-03-21 | 6.05 | 5.80 | 5.95 | 0.00 | - | 2 | 19 | 38.61% |
| GDX250620C00031000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 6.45 | 6.50 | 6.65 | -0.15 | -2.27% | 1 | 5,086 | 39.40% |
| GDX251219C00031000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 7.90 | 7.65 | 7.95 | 0.00 | - | 3 | 166 | 41.08% |
| GDX260116C00031000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 7.85 | 7.75 | 8.00 | 0.00 | - | 1 | 289 | 40.45% |
| GDX260618C00031000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 8.21 | 8.40 | 9.15 | 0.00 | - | 1 | 43 | 42.70% |
| GDX260717C00031000 | 2024-04-16 3:00PM EDT | 2026-07-17 | 8.78 | 8.65 | 9.15 | 0.00 | - | 2 | 0 | 41.92% |
| GDX261218C00031000 | 2024-05-02 9:49AM EDT | 2026-12-18 | 9.22 | 8.95 | 10.20 | 0.00 | - | 20 | 25 | 43.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00031000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 115 | 3,638 | 37.89% |
| GDX240517P00031000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 365 | 34,737 | 34.77% |
| GDX240524P00031000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 10 | 183 | 32.23% |
| GDX240531P00031000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 0.28 | 0.23 | 0.26 | +0.01 | +3.70% | 20 | 183 | 30.47% |
| GDX240621P00031000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.48 | +0.05 | +11.36% | 395 | 12,548 | 29.35% |
| GDX240719P00031000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 0.76 | 0.72 | 0.76 | +0.06 | +8.57% | 5 | 3,814 | 29.20% |
| GDX240816P00031000 | 2024-05-03 3:02PM EDT | 2024-08-16 | 1.01 | 0.91 | 1.01 | +0.06 | +6.32% | 1 | 5,015 | 29.15% |
| GDX240920P00031000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 1.19 | 1.23 | 1.26 | 0.00 | - | 30 | 9,466 | 28.74% |
| GDX241220P00031000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 1.89 | 0.34 | 1.83 | 0.00 | - | 1 | 150 | 28.37% |
| GDX250117P00031000 | 2024-05-03 12:25PM EDT | 2025-01-17 | 2.00 | 1.95 | 2.16 | 0.00 | - | 3 | 33,627 | 30.03% |
| GDX250321P00031000 | 2024-04-30 2:44PM EDT | 2025-03-21 | 2.41 | 2.27 | 2.63 | 0.00 | - | 1,800 | 1,872 | 31.03% |
| GDX250620P00031000 | 2024-03-26 12:59PM EDT | 2025-06-20 | 3.81 | 2.58 | 2.94 | 0.00 | - | 1 | 5 | 29.76% |
| GDX251219P00031000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 3.24 | 2.99 | 3.35 | 0.00 | - | 18 | 149 | 27.39% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 3.65 | 3.30 | 3.55 | 0.00 | - | 1 | 81 | 28.00% |
| GDX260618P00031000 | 2024-04-22 1:15PM EDT | 2026-06-18 | 3.98 | 3.15 | 3.90 | 0.00 | - | - | 15 | 27.04% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 2026-12-18 | 4.52 | 3.90 | 4.30 | 0.00 | - | 50 | 0 | 26.32% |
© 2024 Yahoo. All rights reserved.