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
63,686.07 +270.00 (+0.43%) CMC Crypto 200
1,325.66 +48.68 (+3.81%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00035000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 1,712 | 5,250 | 36.52% |
| GDX240517C00035000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.36 | -0.10 | -23.81% | 1,608 | 70,456 | 36.52% |
| GDX240524C00035000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.47 | 0.48 | 0.51 | -0.04 | -7.84% | 115 | 1,382 | 35.11% |
| GDX240531C00035000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.63 | 0.60 | 0.63 | -0.08 | -11.27% | 175 | 239 | 33.94% |
| GDX240607C00035000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.77 | 0.74 | 0.78 | -0.09 | -10.47% | 33 | 66 | 34.23% |
| GDX240621C00035000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.99 | 0.99 | 1.02 | -0.13 | -11.61% | 1,066 | 63,032 | 34.08% |
| GDX240719C00035000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 1.40 | 1.43 | 1.47 | -0.16 | -10.26% | 145 | 3,680 | 34.72% |
| GDX240816C00035000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 1.87 | 1.84 | 1.87 | -0.07 | -3.61% | 11 | 5,139 | 35.40% |
| GDX240920C00035000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 2.23 | 2.25 | 2.32 | -0.19 | -7.85% | 28 | 47,567 | 36.11% |
| GDX241220C00035000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 3.25 | 2.89 | 3.30 | -0.20 | -5.80% | 2 | 2,688 | 37.34% |
| GDX250117C00035000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 3.25 | 3.30 | 3.45 | -0.35 | -9.72% | 70 | 43,736 | 36.60% |
| GDX250321C00035000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 3.95 | 3.85 | 4.00 | -0.05 | -1.25% | 1 | 366 | 37.21% |
| GDX250620C00035000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 4.61 | 4.55 | 4.70 | -0.14 | -2.95% | 5 | 329 | 37.78% |
| GDX251219C00035000 | 2024-04-29 2:15PM EDT | 2025-12-19 | 7.00 | 5.75 | 6.00 | 0.00 | - | 2 | 381 | 39.16% |
| GDX260116C00035000 | 2024-05-03 1:16PM EDT | 2026-01-16 | 5.95 | 5.85 | 6.05 | -0.04 | -0.67% | 2 | 7,767 | 38.56% |
| GDX260618C00035000 | 2024-05-03 9:48AM EDT | 2026-06-18 | 7.17 | 6.60 | 7.10 | +0.62 | +9.47% | 1 | 26 | 40.04% |
| GDX260717C00035000 | 2024-04-04 10:34AM EDT | 2026-07-17 | 6.55 | 6.80 | 7.35 | 0.00 | - | 5 | 30 | 40.61% |
| GDX261218C00035000 | 2024-04-23 3:03PM EDT | 2026-12-18 | 7.53 | 7.65 | 8.40 | 0.00 | - | 1 | 229 | 42.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00035000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 1.80 | 1.63 | 1.67 | +0.28 | +18.42% | 74 | 383 | 33.59% |
| GDX240517P00035000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 1.80 | 1.80 | 1.84 | +0.14 | +8.43% | 11 | 3,747 | 32.62% |
| GDX240524P00035000 | 2024-05-03 12:25PM EDT | 2024-05-24 | 1.93 | 1.92 | 1.98 | +0.03 | +1.58% | 3 | 479 | 31.79% |
| GDX240531P00035000 | 2024-05-03 12:38PM EDT | 2024-05-31 | 2.02 | 2.01 | 2.06 | -0.13 | -6.05% | 30 | 185 | 29.88% |
| GDX240621P00035000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 2.41 | 2.31 | 2.35 | +0.16 | +7.11% | 18 | 1,222 | 29.05% |
| GDX240719P00035000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 2.71 | 2.01 | 2.65 | +0.21 | +8.40% | 5 | 1,001 | 28.32% |
| GDX240816P00035000 | 2024-04-30 11:07AM EDT | 2024-08-16 | 2.98 | 2.71 | 2.91 | 0.00 | - | 2 | 623 | 27.98% |
| GDX240920P00035000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 3.15 | 3.10 | 3.20 | 0.00 | - | 20 | 6,012 | 27.81% |
| GDX241220P00035000 | 2024-05-02 10:28AM EDT | 2024-12-20 | 3.90 | 3.65 | 3.75 | 0.00 | - | 6 | 50 | 26.86% |
| GDX250117P00035000 | 2024-05-02 3:05PM EDT | 2025-01-17 | 3.80 | 3.85 | 4.00 | 0.00 | - | 2 | 10,929 | 27.60% |
| GDX250321P00035000 | 2024-04-30 9:53AM EDT | 2025-03-21 | 4.20 | 2.14 | 5.30 | 0.00 | - | 7 | 178 | 35.14% |
| GDX250620P00035000 | 2024-04-29 12:22PM EDT | 2025-06-20 | 4.15 | 4.40 | 4.90 | 0.00 | - | 16 | 2,534 | 28.20% |
| GDX251219P00035000 | 2024-04-26 10:55AM EDT | 2025-12-19 | 5.15 | 5.00 | 5.30 | 0.00 | - | 3 | 209 | 25.84% |
| GDX260116P00035000 | 2024-04-30 2:10PM EDT | 2026-01-16 | 5.50 | 5.20 | 5.50 | 0.00 | - | 6 | 527 | 26.40% |
| GDX260618P00035000 | 2024-04-02 12:08PM EDT | 2026-06-18 | 6.20 | 4.75 | 7.00 | 0.00 | - | 30 | 36 | 31.41% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 2026-12-18 | 5.64 | 6.00 | 6.30 | 0.00 | - | 2 | 27 | 25.00% |
© 2024 Yahoo. All rights reserved.