Singapore markets open in 4 hours 30 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,660.66 -400.75 (-0.63%) CMC Crypto 200
1,329.25 +52.27 (+4.09%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00032000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 1.43 | 1.56 | 1.60 | -0.46 | -24.34% | 136 | 1,282 | 38.09% |
| GDX240517C00032000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.72 | 1.76 | 1.91 | -0.25 | -12.69% | 210 | 8,690 | 41.99% |
| GDX240524C00032000 | 2024-05-03 1:52PM EDT | 2024-05-24 | 1.92 | 1.91 | 2.15 | -0.10 | -4.95% | 550 | 613 | 42.77% |
| GDX240531C00032000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 1.98 | 2.03 | 2.10 | -0.25 | -11.21% | 3 | 89 | 35.25% |
| GDX240607C00032000 | 2024-05-03 9:32AM EDT | 2024-06-07 | 2.35 | 2.16 | 2.29 | +0.04 | +1.73% | 3 | 24 | 36.62% |
| GDX240614C00032000 | 2024-05-03 9:33AM EDT | 2024-06-14 | 2.46 | 2.24 | 2.46 | +2.46 | - | 2 | 0 | 37.50% |
| GDX240621C00032000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 2.37 | 2.42 | 2.53 | -0.21 | -8.14% | 28 | 28,997 | 36.23% |
| GDX240719C00032000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 2.82 | 2.86 | 2.92 | -0.04 | -1.40% | 1 | 1,342 | 35.67% |
| GDX240816C00032000 | 2024-05-03 10:09AM EDT | 2024-08-16 | 3.30 | 3.25 | 3.35 | +0.03 | +0.92% | 16 | 1,773 | 36.89% |
| GDX240920C00032000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 3.65 | 3.70 | 3.80 | -0.30 | -7.59% | 1 | 13,281 | 37.65% |
| GDX241220C00032000 | 2024-05-03 1:56PM EDT | 2024-12-20 | 4.80 | 4.65 | 4.80 | +0.15 | +3.23% | 42 | 216 | 39.14% |
| GDX250117C00032000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 4.70 | 4.70 | 4.90 | -0.30 | -6.00% | 47 | 10,331 | 37.88% |
| GDX250321C00032000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 5.55 | 5.30 | 5.40 | 0.00 | - | 9 | 149 | 38.14% |
| GDX250620C00032000 | 2024-04-25 2:05PM EDT | 2025-06-20 | 7.00 | 5.95 | 6.10 | 0.00 | - | 2 | 36 | 38.84% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 7.54 | 7.05 | 7.40 | 0.00 | - | 2 | 274 | 40.41% |
| GDX260116C00032000 | 2024-05-01 2:49PM EDT | 2026-01-16 | 7.80 | 7.20 | 7.50 | 0.00 | - | 4 | 367 | 40.09% |
| GDX260618C00032000 | 2024-04-23 9:46AM EDT | 2026-06-18 | 7.82 | 7.90 | 8.60 | 0.00 | - | 1 | 0 | 41.96% |
| GDX260717C00032000 | 2024-02-28 3:15PM EDT | 2026-07-17 | 3.65 | 6.65 | 9.50 | 0.00 | - | - | 1 | 46.09% |
| GDX261218C00032000 | 2024-05-03 2:48PM EDT | 2026-12-18 | 9.05 | 9.00 | 9.40 | -0.35 | -3.72% | 5 | 127 | 41.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00032000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 894 | 2,735 | 33.40% |
| GDX240517P00032000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.28 | 0.27 | 0.28 | 0.00 | - | 3,519 | 19,666 | 32.62% |
| GDX240524P00032000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 0.37 | 0.37 | 0.39 | +0.01 | +2.78% | 52 | 461 | 30.76% |
| GDX240531P00032000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.50 | 0.47 | 0.49 | +0.01 | +2.04% | 541 | 145 | 29.79% |
| GDX240607P00032000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 0.62 | 0.57 | 0.61 | +0.04 | +6.90% | 43 | 50 | 29.98% |
| GDX240614P00032000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 0.73 | 0.65 | 1.44 | +0.73 | - | 101 | 1 | 47.66% |
| GDX240621P00032000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.79 | 0.75 | 0.79 | +0.02 | +2.60% | 1,467 | 38,333 | 29.44% |
| GDX240719P00032000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 1.00 | 1.05 | 1.09 | -0.12 | -10.71% | 138 | 3,876 | 28.81% |
| GDX240816P00032000 | 2024-05-03 10:17AM EDT | 2024-08-16 | 1.42 | 1.31 | 1.44 | +0.03 | +2.16% | 1 | 3,348 | 29.91% |
| GDX240920P00032000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.62 | 1.40 | 1.64 | +0.04 | +2.53% | 30,085 | 16,180 | 28.47% |
| GDX241220P00032000 | 2024-04-29 2:27PM EDT | 2024-12-20 | 1.92 | 2.00 | 2.23 | 0.00 | - | 1 | 75 | 27.99% |
| GDX250117P00032000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 2.38 | 2.34 | 2.45 | -0.03 | -1.24% | 2,500 | 14,311 | 28.49% |
| GDX250321P00032000 | 2024-04-30 1:38PM EDT | 2025-03-21 | 2.82 | 2.12 | 2.97 | 0.00 | - | 75 | 3,103 | 29.88% |
| GDX250620P00032000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 3.30 | 3.00 | 3.20 | 0.00 | - | 2 | 4 | 28.08% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 2025-12-19 | 3.50 | 3.55 | 4.20 | 0.00 | - | 7 | 30 | 29.54% |
| GDX260116P00032000 | 2024-05-02 12:56PM EDT | 2026-01-16 | 3.75 | 2.75 | 3.90 | 0.00 | - | 29 | 29 | 27.06% |
| GDX260618P00032000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 3.89 | 4.10 | 4.35 | 0.00 | - | - | 5 | 26.67% |
| GDX260717P00032000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 4.28 | 3.40 | 4.45 | +4.28 | - | - | 20 | 26.72% |
| GDX261218P00032000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 5.00 | 4.55 | 4.80 | 0.00 | - | 1 | 110 | 26.18% |
© 2024 Yahoo. All rights reserved.