UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.59 +0.57 (+0.73%) GOLD FUTURES
2,393.70 +33.80 (+1.43%) DOW
39,862.07 +303.96 (+0.77%) Bitcoin GBP
51,368.73 +3,027.21 (+6.26%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00028000 | 2024-05-08 10:41AM EDT | 28.00 | 6.88 | 7.10 | 8.80 | 0.00 | - | - | 15 | 104.20% |
| GDX240607C00029500 | 2024-05-06 3:41PM EDT | 29.50 | 4.95 | 4.60 | 8.55 | 0.00 | - | 2 | 1 | 137.60% |
| GDX240607C00030000 | 2024-05-15 10:56AM EDT | 30.00 | 5.68 | 5.75 | 6.30 | +0.63 | +12.48% | 22 | 21 | 59.67% |
| GDX240607C00030500 | 2024-05-06 9:48AM EDT | 30.50 | 3.85 | 3.90 | 7.20 | 0.00 | - | 1 | 3 | 113.14% |
| GDX240607C00031000 | 2024-05-13 12:23PM EDT | 31.00 | 4.14 | 4.85 | 6.60 | 0.00 | - | 1 | 9 | 71.39% |
| GDX240607C00031500 | 2024-05-08 12:59PM EDT | 31.50 | 3.20 | 4.65 | 4.80 | 0.00 | - | - | 1 | 47.66% |
| GDX240607C00032000 | 2024-05-03 9:32AM EDT | 32.00 | 2.35 | 3.70 | 4.30 | 0.00 | - | 3 | 27 | 43.65% |
| GDX240607C00032500 | 2024-05-14 12:21PM EDT | 32.50 | 2.82 | 3.75 | 3.85 | 0.00 | - | 1 | 32 | 41.99% |
| GDX240607C00033000 | 2024-05-13 1:17PM EDT | 33.00 | 2.30 | 3.30 | 3.40 | 0.00 | - | 1 | 48 | 39.94% |
| GDX240607C00033500 | 2024-05-15 1:24PM EDT | 33.50 | 2.84 | 2.77 | 2.94 | +0.59 | +26.22% | 2 | 86 | 37.11% |
| GDX240607C00034000 | 2024-05-14 3:45PM EDT | 34.00 | 1.95 | 2.43 | 2.53 | 0.00 | - | 1 | 250 | 35.69% |
| GDX240607C00034500 | 2024-05-15 1:51PM EDT | 34.50 | 2.13 | 2.09 | 2.15 | +0.53 | +33.13% | 51 | 108 | 34.67% |
| GDX240607C00035000 | 2024-05-15 12:56PM EDT | 35.00 | 1.66 | 1.75 | 1.80 | +0.36 | +27.69% | 370 | 328 | 33.79% |
| GDX240607C00035500 | 2024-05-15 1:21PM EDT | 35.50 | 1.42 | 1.44 | 1.48 | +0.33 | +30.28% | 195 | 352 | 32.96% |
| GDX240607C00036000 | 2024-05-15 1:10PM EDT | 36.00 | 1.15 | 1.16 | 1.22 | +0.30 | +35.29% | 524 | 99 | 32.91% |
| GDX240607C00036500 | 2024-05-15 1:32PM EDT | 36.50 | 0.95 | 0.95 | 0.97 | +0.28 | +41.79% | 7 | 195 | 32.28% |
| GDX240607C00037000 | 2024-05-15 12:39PM EDT | 37.00 | 0.69 | 0.75 | 0.78 | +0.18 | +35.29% | 8 | 165 | 32.37% |
| GDX240607C00037500 | 2024-05-15 1:06PM EDT | 37.50 | 0.56 | 0.59 | 0.63 | +0.13 | +30.23% | 3 | 63 | 32.81% |
| GDX240607C00038000 | 2024-05-15 1:25PM EDT | 38.00 | 0.45 | 0.46 | 0.49 | +0.20 | +80.00% | 6 | 61 | 32.72% |
| GDX240607C00038500 | 2024-05-15 1:26PM EDT | 38.50 | 0.34 | 0.34 | 0.43 | +0.02 | +6.25% | 4 | 155 | 34.57% |
| GDX240607C00039000 | 2024-05-15 1:38PM EDT | 39.00 | 0.27 | 0.26 | 0.29 | +0.09 | +50.00% | 11 | 30 | 32.81% |
| GDX240607C00040000 | 2024-05-14 10:16AM EDT | 40.00 | 0.10 | 0.15 | 0.17 | 0.00 | - | 10 | 12 | 33.20% |
| GDX240607C00041000 | 2024-05-14 9:30AM EDT | 41.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 1 | 19 | 34.67% |
| GDX240607C00042000 | 2024-05-10 2:50PM EDT | 42.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 200 | 1 | 36.91% |
| GDX240607C00043000 | 2024-05-10 2:53PM EDT | 43.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 200 | 105 | 53.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607P00020000 | 2024-04-26 9:46AM EDT | 20.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 146.48% |
| GDX240607P00025000 | 2024-05-13 11:31AM EDT | 25.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 10 | 10 | 99.02% |
| GDX240607P00028000 | 2024-05-08 10:37AM EDT | 28.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 36 | 82.32% |
| GDX240607P00028500 | 2024-05-08 10:35AM EDT | 28.50 | 0.05 | 0.01 | 0.42 | 0.00 | - | - | 11 | 66.70% |
| GDX240607P00029000 | 2024-05-08 10:33AM EDT | 29.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 210 | 140 | 42.19% |
| GDX240607P00029500 | 2024-05-15 1:41PM EDT | 29.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 600 | 717 | 42.97% |
| GDX240607P00030000 | 2024-05-14 1:24PM EDT | 30.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 129 | 38.28% |
| GDX240607P00030500 | 2024-05-13 3:10PM EDT | 30.50 | 0.08 | 0.01 | 0.04 | 0.00 | - | 50 | 258 | 35.55% |
| GDX240607P00031000 | 2024-05-13 3:08PM EDT | 31.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 50 | 134 | 33.99% |
| GDX240607P00031500 | 2024-05-14 3:48PM EDT | 31.50 | 0.10 | 0.04 | 0.06 | +0.01 | +11.11% | 20 | 228 | 32.03% |
| GDX240607P00032000 | 2024-05-15 1:56PM EDT | 32.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 18 | 465 | 30.86% |
| GDX240607P00032500 | 2024-05-15 1:17PM EDT | 32.50 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 2 | 89 | 29.88% |
| GDX240607P00033000 | 2024-05-15 1:39PM EDT | 33.00 | 0.14 | 0.13 | 0.15 | -0.12 | -46.15% | 57 | 300 | 28.91% |
| GDX240607P00033500 | 2024-05-15 12:26PM EDT | 33.50 | 0.22 | 0.18 | 0.22 | -0.11 | -33.33% | 12 | 402 | 28.71% |
| GDX240607P00034000 | 2024-05-15 1:56PM EDT | 34.00 | 0.28 | 0.28 | 0.30 | -0.18 | -37.50% | 318 | 418 | 27.93% |
| GDX240607P00034500 | 2024-05-15 1:48PM EDT | 34.50 | 0.42 | 0.41 | 0.42 | -0.23 | -35.38% | 153 | 115 | 27.74% |
| GDX240607P00035000 | 2024-05-15 1:27PM EDT | 35.00 | 0.58 | 0.55 | 0.58 | -0.31 | -34.83% | 137 | 751 | 27.74% |
| GDX240607P00035500 | 2024-05-15 11:59AM EDT | 35.50 | 1.00 | 0.74 | 0.76 | -0.12 | -10.71% | 4 | 156 | 27.25% |
| GDX240607P00036000 | 2024-05-15 12:41PM EDT | 36.00 | 1.05 | 0.96 | 1.01 | -0.64 | -37.87% | 17 | 45 | 27.64% |
| GDX240607P00036500 | 2024-05-13 3:59PM EDT | 36.50 | 2.02 | 1.23 | 1.27 | 0.00 | - | 10 | 48 | 27.20% |
| GDX240607P00037000 | 2024-05-13 9:37AM EDT | 37.00 | 2.08 | 1.54 | 1.58 | 0.00 | - | 3 | 4 | 27.10% |
| GDX240607P00037500 | 2024-05-14 12:17PM EDT | 37.50 | 2.64 | 1.88 | 1.92 | 0.00 | - | 6 | 33 | 26.86% |
| GDX240607P00038000 | 2024-04-26 10:03AM EDT | 38.00 | 3.65 | 2.25 | 2.29 | 0.00 | - | 1 | 1 | 26.42% |
© 2024 Yahoo. All rights reserved.