UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,927.82 +369.71 (+0.93%) Bitcoin GBP
52,030.84 +3,499.98 (+7.21%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00024000 | 2024-04-26 9:33AM EDT | 24.00 | 10.98 | 11.95 | 12.10 | 0.00 | - | 1 | 1 | 138.28% |
| GDX240524C00025000 | 2024-05-15 11:53AM EDT | 25.00 | 10.90 | 10.75 | 11.10 | +1.30 | +13.54% | 6 | 10 | 81.25% |
| GDX240524C00026000 | 2024-05-09 11:45AM EDT | 26.00 | 8.47 | 9.95 | 10.15 | 0.00 | - | 1 | 2 | 119.53% |
| GDX240524C00027500 | 2024-05-09 11:27AM EDT | 27.50 | 7.71 | 8.40 | 8.60 | 0.00 | - | 30 | 30 | 92.97% |
| GDX240524C00028000 | 2024-05-15 10:01AM EDT | 28.00 | 7.25 | 8.00 | 8.10 | +0.29 | +4.17% | 1 | 81 | 96.48% |
| GDX240524C00028500 | 2024-05-10 10:54AM EDT | 28.50 | 7.45 | 7.40 | 8.00 | 0.00 | - | 1 | 36 | 109.77% |
| GDX240524C00029000 | 2024-05-09 2:51PM EDT | 29.00 | 6.30 | 6.80 | 7.30 | 0.00 | - | 10 | 16 | 85.55% |
| GDX240524C00029500 | 2024-05-15 9:47AM EDT | 29.50 | 5.95 | 6.50 | 6.70 | +0.95 | +19.00% | 25 | 23 | 86.52% |
| GDX240524C00030000 | 2024-05-15 11:48AM EDT | 30.00 | 6.01 | 6.00 | 6.10 | +0.81 | +15.58% | 9 | 77 | 74.61% |
| GDX240524C00030500 | 2024-05-15 3:41PM EDT | 30.50 | 5.54 | 5.50 | 5.60 | +0.64 | +12.90% | 3 | 50 | 69.14% |
| GDX240524C00031000 | 2024-05-15 3:15PM EDT | 31.00 | 5.06 | 5.00 | 5.10 | +1.11 | +28.10% | 81 | 85 | 63.67% |
| GDX240524C00031500 | 2024-05-13 11:37AM EDT | 31.50 | 3.33 | 4.15 | 4.65 | 0.00 | - | 24 | 14 | 68.16% |
| GDX240524C00032000 | 2024-05-15 11:29AM EDT | 32.00 | 4.15 | 4.00 | 4.15 | +0.78 | +23.15% | 3 | 421 | 55.47% |
| GDX240524C00032500 | 2024-05-15 12:57PM EDT | 32.50 | 3.45 | 3.50 | 3.65 | +0.56 | +19.38% | 1 | 162 | 50.00% |
| GDX240524C00033000 | 2024-05-15 3:26PM EDT | 33.00 | 3.10 | 3.00 | 3.10 | +0.59 | +23.51% | 42 | 3,276 | 46.39% |
| GDX240524C00033500 | 2024-05-15 3:41PM EDT | 33.50 | 2.59 | 2.56 | 2.61 | +0.56 | +26.92% | 64 | 788 | 41.31% |
| GDX240524C00034000 | 2024-05-15 3:27PM EDT | 34.00 | 2.15 | 2.10 | 2.14 | +0.45 | +26.47% | 193 | 4,670 | 37.31% |
| GDX240524C00034500 | 2024-05-15 2:04PM EDT | 34.50 | 1.77 | 1.67 | 1.71 | +0.47 | +36.15% | 262 | 1,110 | 34.86% |
| GDX240524C00035000 | 2024-05-15 3:30PM EDT | 35.00 | 1.34 | 1.29 | 1.32 | +0.34 | +34.00% | 620 | 2,225 | 33.11% |
| GDX240524C00035500 | 2024-05-15 3:34PM EDT | 35.50 | 0.97 | 0.96 | 0.98 | +0.24 | +32.88% | 2,526 | 590 | 31.84% |
| GDX240524C00036000 | 2024-05-15 3:26PM EDT | 36.00 | 0.73 | 0.70 | 0.72 | +0.19 | +35.19% | 3,149 | 2,904 | 31.98% |
| GDX240524C00036500 | 2024-05-15 3:39PM EDT | 36.50 | 0.49 | 0.49 | 0.50 | +0.11 | +26.83% | 457 | 1,873 | 31.54% |
| GDX240524C00037000 | 2024-05-15 2:58PM EDT | 37.00 | 0.37 | 0.34 | 0.35 | +0.12 | +48.00% | 2,096 | 2,892 | 32.13% |
| GDX240524C00037500 | 2024-05-15 2:31PM EDT | 37.50 | 0.26 | 0.23 | 0.24 | +0.08 | +44.44% | 14 | 1,275 | 32.62% |
| GDX240524C00038000 | 2024-05-15 3:36PM EDT | 38.00 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 283 | 3,495 | 33.79% |
| GDX240524C00038500 | 2024-05-15 3:36PM EDT | 38.50 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 19 | 23 | 34.86% |
| GDX240524C00039000 | 2024-05-15 1:48PM EDT | 39.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 35 | 736 | 36.52% |
| GDX240524C00039500 | 2024-05-15 3:36PM EDT | 39.50 | 0.06 | 0.06 | 0.13 | -0.02 | -25.00% | 1 | 183 | 44.53% |
| GDX240524C00040000 | 2024-05-14 11:38AM EDT | 40.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 52 | 178 | 39.26% |
| GDX240524C00041000 | 2024-05-13 11:58AM EDT | 41.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 15 | 111 | 55.66% |
| GDX240524C00042000 | 2024-04-29 11:01AM EDT | 42.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 1 | 13 | 76.37% |
| GDX240524C00043000 | 2024-04-17 12:11PM EDT | 43.00 | 0.08 | 0.01 | 0.51 | 0.00 | - | - | 30 | 84.77% |
| GDX240524C00044000 | 2024-04-29 11:08AM EDT | 44.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 200 | 102 | 91.80% |
| GDX240524C00045000 | 2024-05-14 10:22AM EDT | 45.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 4 | 87 | 61.72% |
| GDX240524C00046000 | 2024-05-13 11:41AM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 105.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00024000 | 2024-04-22 3:50PM EDT | 24.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 9 | 165.63% |
| GDX240524P00024500 | 2024-05-13 3:27PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 87.50% |
| GDX240524P00025000 | 2024-05-13 11:47AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 22 | 151.95% |
| GDX240524P00026000 | 2024-05-13 10:10AM EDT | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 138.48% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 27.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 10 | 71.88% |
| GDX240524P00027500 | 2024-05-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 2 | 143 | 99.61% |
| GDX240524P00028000 | 2024-05-15 2:28PM EDT | 28.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 10 | 21 | 100.39% |
| GDX240524P00028500 | 2024-05-15 1:17PM EDT | 28.50 | 0.01 | 0.01 | 0.10 | -0.19 | -95.00% | 10 | 19 | 76.56% |
| GDX240524P00029000 | 2024-05-14 2:03PM EDT | 29.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 70 | 73.05% |
| GDX240524P00029500 | 2024-05-03 3:57PM EDT | 29.50 | 0.13 | 0.01 | 0.02 | 0.00 | - | 1 | 45 | 54.69% |
| GDX240524P00030000 | 2024-05-15 3:24PM EDT | 30.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 11 | 214 | 50.00% |
| GDX240524P00030500 | 2024-05-13 12:53PM EDT | 30.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 102 | 48.44% |
| GDX240524P00031000 | 2024-05-14 3:54PM EDT | 31.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 210 | 44.53% |
| GDX240524P00031500 | 2024-05-15 10:57AM EDT | 31.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 324 | 42.97% |
| GDX240524P00032000 | 2024-05-15 3:33PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 12 | 616 | 38.67% |
| GDX240524P00032500 | 2024-05-15 11:49AM EDT | 32.50 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 86 | 2,238 | 36.33% |
| GDX240524P00033000 | 2024-05-15 3:32PM EDT | 33.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 2,018 | 5,634 | 33.20% |
| GDX240524P00033500 | 2024-05-15 3:10PM EDT | 33.50 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 179 | 3,584 | 30.86% |
| GDX240524P00034000 | 2024-05-15 3:34PM EDT | 34.00 | 0.09 | 0.09 | 0.10 | -0.13 | -59.09% | 451 | 3,278 | 28.52% |
| GDX240524P00034500 | 2024-05-15 3:33PM EDT | 34.50 | 0.16 | 0.15 | 0.17 | -0.19 | -54.29% | 162 | 1,830 | 27.83% |
| GDX240524P00035000 | 2024-05-15 3:24PM EDT | 35.00 | 0.27 | 0.26 | 0.29 | -0.28 | -50.91% | 733 | 799 | 27.74% |
| GDX240524P00035500 | 2024-05-15 3:34PM EDT | 35.50 | 0.44 | 0.44 | 0.45 | -0.32 | -41.56% | 105 | 475 | 27.05% |
| GDX240524P00036000 | 2024-05-15 3:19PM EDT | 36.00 | 0.66 | 0.66 | 0.69 | -0.39 | -37.14% | 72 | 140 | 27.34% |
| GDX240524P00036500 | 2024-05-15 1:33PM EDT | 36.50 | 0.92 | 0.96 | 0.98 | -0.50 | -35.21% | 41 | 22 | 27.15% |
| GDX240524P00037000 | 2024-05-15 1:24PM EDT | 37.00 | 1.33 | 1.31 | 1.33 | -0.58 | -30.37% | 18 | 9 | 27.15% |
| GDX240524P00037500 | 2024-05-14 3:01PM EDT | 37.50 | 2.28 | 1.69 | 1.74 | 0.00 | - | 1 | 7 | 27.93% |
| GDX240524P00038000 | 2024-05-15 1:44PM EDT | 38.00 | 2.12 | 2.12 | 2.17 | -0.62 | -22.63% | 3 | 6 | 27.74% |
| GDX240524P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.22 | 3.00 | 3.10 | 0.00 | - | - | 0 | 26.56% |
| GDX240524P00040000 | 2024-05-03 9:57AM EDT | 40.00 | 8.20 | 3.95 | 4.70 | 0.00 | - | 1 | 0 | 58.40% |
© 2024 Yahoo. All rights reserved.