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
64,439.61 +840.07 (+1.32%) CMC Crypto 200
1,335.57 +58.59 (+4.58%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00034000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.34 | 0.33 | 0.35 | -0.16 | -32.00% | 979 | 3,678 | 34.08% |
| GDX240517C00034000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 0.63 | 0.61 | 0.64 | -0.18 | -22.22% | 942 | 26,782 | 35.16% |
| GDX240524C00034000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.77 | 0.80 | 0.84 | -0.16 | -17.20% | 16 | 4,614 | 34.86% |
| GDX240531C00034000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.93 | 0.93 | 0.96 | -0.12 | -11.43% | 14 | 467 | 33.35% |
| GDX240607C00034000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 1.05 | 1.08 | 1.14 | -0.24 | -18.60% | 77 | 144 | 34.18% |
| GDX240621C00034000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.35 | 1.37 | 1.40 | -0.16 | -10.60% | 1,913 | 26,376 | 34.13% |
| GDX240719C00034000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 1.80 | 1.83 | 2.00 | -0.14 | -7.22% | 44 | 3,061 | 37.01% |
| GDX240816C00034000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 2.24 | 2.23 | 2.47 | -0.31 | -12.16% | 166 | 3,540 | 38.23% |
| GDX240920C00034000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 2.65 | 2.67 | 2.73 | -0.14 | -5.02% | 87 | 17,469 | 36.23% |
| GDX241220C00034000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 3.70 | 3.65 | 3.75 | +0.14 | +3.93% | 31 | 501 | 37.82% |
| GDX250117C00034000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 3.76 | 3.75 | 3.85 | -0.21 | -5.29% | 8 | 19,542 | 36.60% |
| GDX250321C00034000 | 2024-05-03 9:54AM EDT | 2025-03-21 | 4.50 | 4.25 | 4.40 | +0.07 | +1.58% | 6 | 4,398 | 37.23% |
| GDX250620C00034000 | 2024-05-03 10:36AM EDT | 2025-06-20 | 5.03 | 5.00 | 5.15 | -0.19 | -3.64% | 5 | 103 | 38.21% |
| GDX251219C00034000 | 2024-04-30 12:36PM EDT | 2025-12-19 | 6.41 | 6.15 | 6.45 | 0.00 | - | 1 | 127 | 39.60% |
| GDX260116C00034000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 6.42 | 6.30 | 6.55 | +0.02 | +0.31% | 1 | 4,046 | 39.28% |
| GDX260618C00034000 | 2024-04-04 10:18AM EDT | 2026-06-18 | 6.57 | 7.10 | 7.40 | 0.00 | - | 2 | 6 | 39.70% |
| GDX260717C00034000 | 2024-04-26 3:58PM EDT | 2026-07-17 | 8.20 | 7.25 | 8.60 | 0.00 | - | 1 | 1 | 45.29% |
| GDX261218C00034000 | 2024-05-03 1:10PM EDT | 2026-12-18 | 8.25 | 8.00 | 8.65 | -0.20 | -2.37% | 3 | 257 | 41.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00034000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.86 | 0.84 | 0.86 | -0.01 | -1.15% | 453 | 906 | 30.96% |
| GDX240517P00034000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 1.15 | 1.10 | 1.13 | +0.12 | +11.65% | 464 | 9,341 | 32.32% |
| GDX240524P00034000 | 2024-05-03 2:07PM EDT | 2024-05-24 | 1.25 | 1.24 | 1.28 | +0.06 | +5.04% | 25 | 1,201 | 30.96% |
| GDX240531P00034000 | 2024-05-03 12:38PM EDT | 2024-05-31 | 1.36 | 1.35 | 1.39 | -0.09 | -6.21% | 1 | 138 | 29.74% |
| GDX240607P00034000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 1.54 | 1.48 | 1.94 | +0.04 | +2.67% | 2 | 81 | 40.09% |
| GDX240621P00034000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 1.77 | 1.68 | 1.72 | +0.12 | +7.27% | 1,563 | 9,554 | 29.18% |
| GDX240719P00034000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 1.99 | 1.98 | 2.03 | -0.03 | -1.49% | 26 | 828 | 28.30% |
| GDX240816P00034000 | 2024-05-02 2:11PM EDT | 2024-08-16 | 2.20 | 2.25 | 2.32 | 0.00 | - | 1 | 9,596 | 28.27% |
| GDX240920P00034000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 2.53 | 2.52 | 2.60 | 0.00 | - | 24 | 2,110 | 27.86% |
| GDX241220P00034000 | 2024-04-30 1:06PM EDT | 2024-12-20 | 3.30 | 2.94 | 3.20 | 0.00 | - | 36 | 85 | 27.33% |
| GDX250117P00034000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 3.25 | 3.30 | 3.45 | 0.00 | - | 84 | 1,071 | 28.03% |
| GDX250321P00034000 | 2024-04-22 11:10AM EDT | 2025-03-21 | 4.17 | 2.91 | 4.30 | 0.00 | - | 1 | 11 | 31.95% |
| GDX250620P00034000 | 2024-04-30 9:37AM EDT | 2025-06-20 | 4.11 | 3.90 | 4.20 | 0.00 | - | 2 | 187 | 27.49% |
| GDX251219P00034000 | 2024-05-02 12:16PM EDT | 2025-12-19 | 4.70 | 3.90 | 4.75 | 0.00 | - | 364 | 450 | 26.16% |
| GDX260116P00034000 | 2024-04-09 9:50AM EDT | 2026-01-16 | 4.22 | 3.75 | 4.90 | 0.00 | - | 2 | 303 | 26.43% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 2026-06-18 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 45.30% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 4.88 | 4.85 | 5.75 | 0.00 | - | 5 | 9 | 25.28% |
© 2024 Yahoo. All rights reserved.