Singapore markets open in 7 hours 35 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
64,452.09 +888.76 (+1.40%) CMC Crypto 200
1,335.98 +59.00 (+4.62%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00033000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.80 | 0.80 | 0.83 | -0.18 | -18.37% | 524 | 1,073 | 34.38% |
| GDX240517C00033000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 1.06 | 1.09 | 1.12 | -0.22 | -17.19% | 497 | 30,480 | 35.25% |
| GDX240524C00033000 | 2024-05-03 1:50PM EDT | 2024-05-24 | 1.27 | 1.27 | 1.38 | -0.22 | -14.77% | 74 | 3,157 | 36.96% |
| GDX240531C00033000 | 2024-05-03 11:15AM EDT | 2024-05-31 | 1.35 | 1.40 | 1.63 | -0.23 | -14.56% | 42 | 209 | 38.82% |
| GDX240621C00033000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.85 | 1.84 | 1.87 | -0.14 | -7.04% | 198 | 47,168 | 34.16% |
| GDX240719C00033000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 2.25 | 2.31 | 2.35 | -0.13 | -5.46% | 367 | 4,714 | 35.13% |
| GDX240816C00033000 | 2024-05-03 10:22AM EDT | 2024-08-16 | 2.42 | 2.72 | 2.78 | -0.57 | -19.06% | 3 | 601 | 36.16% |
| GDX240920C00033000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 3.12 | 3.15 | 3.25 | -0.21 | -6.31% | 35 | 11,623 | 37.06% |
| GDX241220C00033000 | 2024-05-02 9:31AM EDT | 2024-12-20 | 4.20 | 4.15 | 4.25 | 0.00 | - | 50 | 156 | 38.40% |
| GDX250117C00033000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.35 | -0.20 | -4.44% | 18 | 12,816 | 37.18% |
| GDX250321C00033000 | 2024-04-30 1:00PM EDT | 2025-03-21 | 4.95 | 4.70 | 6.15 | 0.00 | - | 1 | 3,062 | 48.08% |
| GDX250620C00033000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 5.51 | 5.45 | 5.60 | -0.20 | -3.50% | 170 | 122 | 38.44% |
| GDX251219C00033000 | 2024-05-01 10:45AM EDT | 2025-12-19 | 6.75 | 6.65 | 6.90 | 0.00 | - | 20 | 1,552 | 39.92% |
| GDX260116C00033000 | 2024-05-03 11:13AM EDT | 2026-01-16 | 6.87 | 6.70 | 7.60 | -0.09 | -1.29% | 5 | 215 | 43.20% |
| GDX260618C00033000 | 2024-04-15 9:55AM EDT | 2026-06-18 | 7.22 | 7.50 | 7.80 | 0.00 | - | 8 | 6 | 39.78% |
| GDX260717C00033000 | 2024-04-30 9:59AM EDT | 2026-07-17 | 8.20 | 7.55 | 8.15 | 0.00 | - | 1 | 9 | 40.91% |
| GDX261218C00033000 | 2024-05-03 3:14PM EDT | 2026-12-18 | 8.55 | 8.45 | 9.20 | -0.06 | -0.70% | 3 | 519 | 42.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00033000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.34 | -0.03 | -8.11% | 2,996 | 9,429 | 31.25% |
| GDX240517P00033000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.59 | 0.57 | 0.60 | -0.01 | -1.67% | 1,419 | 25,305 | 32.03% |
| GDX240524P00033000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.74 | 0.72 | 0.75 | +0.02 | +2.78% | 41 | 2,254 | 30.76% |
| GDX240531P00033000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 0.92 | 0.82 | 0.86 | +0.12 | +15.00% | 44 | 117 | 29.59% |
| GDX240607P00033000 | 2024-05-03 1:49PM EDT | 2024-06-07 | 1.00 | 0.95 | 1.00 | 0.00 | - | 19 | 72 | 29.88% |
| GDX240621P00033000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 1.23 | 1.16 | 1.19 | +0.07 | +6.03% | 959 | 27,582 | 29.13% |
| GDX240719P00033000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.53 | 1.48 | 1.52 | +0.10 | +6.99% | 13 | 3,831 | 28.66% |
| GDX240816P00033000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 1.76 | 1.75 | 2.12 | +0.01 | +0.57% | 255 | 860 | 33.03% |
| GDX240920P00033000 | 2024-05-02 10:52AM EDT | 2024-09-20 | 2.12 | 2.01 | 2.10 | +0.10 | +4.95% | 7 | 35,157 | 28.32% |
| GDX241220P00033000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 2.87 | 2.20 | 2.68 | 0.00 | - | 3 | 374 | 27.59% |
| GDX250117P00033000 | 2024-05-02 12:35PM EDT | 2025-01-17 | 2.88 | 2.81 | 2.91 | 0.00 | - | 17 | 3,327 | 28.13% |
| GDX250321P00033000 | 2024-05-01 2:42PM EDT | 2025-03-21 | 3.10 | 2.96 | 4.15 | 0.00 | - | 2 | 1,117 | 35.30% |
| GDX250620P00033000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 3.73 | 3.30 | 3.80 | 0.00 | - | 1 | 9 | 28.65% |
| GDX251219P00033000 | 2024-05-02 11:34AM EDT | 2025-12-19 | 4.20 | 3.80 | 4.25 | 0.00 | - | 12 | 1,046 | 26.56% |
| GDX260116P00033000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 4.45 | 4.05 | 4.40 | 0.00 | - | 1 | 3,538 | 26.84% |
| GDX260618P00033000 | 2024-04-23 12:54PM EDT | 2026-06-18 | 5.10 | 4.60 | 6.00 | +0.30 | +6.25% | 2 | 500 | 32.52% |
| GDX261218P00033000 | 2024-04-05 11:12AM EDT | 2026-12-18 | 5.15 | 5.00 | 5.25 | 0.00 | - | 1 | 11 | 25.67% |
© 2024 Yahoo. All rights reserved.