UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.63 +0.61 (+0.78%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,834.40 +276.29 (+0.70%) Bitcoin GBP
51,591.86 +3,263.95 (+6.75%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240719C00019000 | 2024-03-25 9:44AM EDT | 19.00 | 10.45 | 13.20 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240719C00020000 | 2024-04-09 9:50AM EDT | 20.00 | 14.79 | 13.65 | 17.25 | 0.00 | - | 3 | 20 | 134.67% |
| GDX240719C00023000 | 2024-04-22 10:29AM EDT | 23.00 | 10.50 | 13.15 | 13.35 | 0.00 | - | 1 | 11 | 65.63% |
| GDX240719C00024000 | 2024-04-22 10:30AM EDT | 24.00 | 9.48 | 12.25 | 12.35 | 0.00 | - | 1 | 16 | 63.67% |
| GDX240719C00025000 | 2024-05-10 2:35PM EDT | 25.00 | 10.70 | 11.25 | 11.35 | 0.00 | - | 1 | 1,414 | 58.40% |
| GDX240719C00026000 | 2024-05-06 1:08PM EDT | 26.00 | 8.65 | 10.10 | 10.40 | 0.00 | - | 7 | 83 | 50.39% |
| GDX240719C00027000 | 2024-05-14 3:57PM EDT | 27.00 | 8.95 | 9.30 | 9.40 | 0.00 | - | 6 | 302 | 50.78% |
| GDX240719C00028000 | 2024-05-09 9:30AM EDT | 28.00 | 7.00 | 8.30 | 8.90 | 0.00 | - | 4 | 628 | 55.18% |
| GDX240719C00029000 | 2024-05-13 10:24AM EDT | 29.00 | 6.43 | 7.35 | 7.50 | 0.00 | - | 1 | 583 | 46.34% |
| GDX240719C00030000 | 2024-05-15 1:57PM EDT | 30.00 | 6.52 | 6.40 | 6.50 | +1.16 | +21.64% | 33 | 1,595 | 41.07% |
| GDX240719C00031000 | 2024-05-15 12:10PM EDT | 31.00 | 5.35 | 5.50 | 5.60 | +0.49 | +10.08% | 11 | 700 | 38.67% |
| GDX240719C00032000 | 2024-05-15 12:57PM EDT | 32.00 | 4.57 | 4.65 | 4.70 | +0.45 | +10.92% | 205 | 1,508 | 35.65% |
| GDX240719C00033000 | 2024-05-15 1:52PM EDT | 33.00 | 3.95 | 3.80 | 3.90 | +0.67 | +20.43% | 53 | 4,413 | 34.20% |
| GDX240719C00034000 | 2024-05-15 1:54PM EDT | 34.00 | 3.20 | 3.10 | 3.20 | +0.60 | +23.08% | 148 | 2,365 | 33.62% |
| GDX240719C00035000 | 2024-05-15 2:08PM EDT | 35.00 | 2.53 | 2.49 | 2.53 | +0.36 | +16.59% | 306 | 3,551 | 32.35% |
| GDX240719C00036000 | 2024-05-15 2:12PM EDT | 36.00 | 1.99 | 1.95 | 1.99 | +0.34 | +20.61% | 229 | 992 | 31.98% |
| GDX240719C00037000 | 2024-05-15 2:11PM EDT | 37.00 | 1.52 | 1.50 | 1.54 | +0.26 | +20.63% | 947 | 831 | 31.81% |
| GDX240719C00038000 | 2024-05-15 2:14PM EDT | 38.00 | 1.17 | 1.15 | 1.18 | +0.22 | +23.16% | 1,493 | 941 | 31.84% |
| GDX240719C00039000 | 2024-05-15 11:50AM EDT | 39.00 | 0.85 | 0.85 | 0.90 | +0.14 | +19.72% | 7 | 295 | 32.06% |
| GDX240719C00040000 | 2024-05-15 1:34PM EDT | 40.00 | 0.67 | 0.64 | 0.67 | +0.17 | +34.00% | 420 | 9,501 | 32.08% |
| GDX240719C00041000 | 2024-05-15 11:24AM EDT | 41.00 | 0.50 | 0.48 | 0.50 | +0.09 | +21.95% | 3 | 38 | 32.32% |
| GDX240719C00042000 | 2024-05-15 2:05PM EDT | 42.00 | 0.37 | 0.34 | 0.37 | +0.09 | +32.14% | 51 | 38 | 32.57% |
| GDX240719C00043000 | 2024-05-13 11:30AM EDT | 43.00 | 0.18 | 0.26 | 0.28 | 0.00 | - | 4 | 8 | 33.06% |
| GDX240719C00044000 | 2024-05-15 9:45AM EDT | 44.00 | 0.15 | 0.19 | 0.22 | +0.02 | +15.38% | 1 | 57 | 33.89% |
| GDX240719C00045000 | 2024-05-15 9:32AM EDT | 45.00 | 0.21 | 0.14 | 0.17 | +0.08 | +61.54% | 25 | 2,242 | 34.47% |
| GDX240719C00046000 | 2024-05-15 11:27AM EDT | 46.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 3 | 12 | 35.55% |
| GDX240719C00047000 | 2024-05-13 3:48PM EDT | 47.00 | 0.07 | 0.04 | 0.50 | 0.00 | - | 23 | 30 | 51.66% |
| GDX240719C00048000 | 2024-04-16 10:19AM EDT | 48.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | - | 1 | 54.39% |
| GDX240719C00049000 | 2024-04-29 9:53AM EDT | 49.00 | 0.22 | 0.03 | 0.15 | 0.00 | - | - | 10 | 43.07% |
| GDX240719C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 2 | 323 | 50.59% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240719P00005000 | 2024-04-11 3:33PM EDT | 5.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 273.05% |
| GDX240719P00021000 | 2024-03-04 11:38AM EDT | 21.00 | 0.16 | 0.00 | 1.34 | 0.00 | - | 2 | 2 | 105.37% |
| GDX240719P00023000 | 2024-03-13 10:11AM EDT | 23.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 5 | 90.92% |
| GDX240719P00024000 | 2024-04-15 1:06PM EDT | 24.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 500 | 4,929 | 58.59% |
| GDX240719P00025000 | 2024-05-08 11:28AM EDT | 25.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 4,757 | 49.22% |
| GDX240719P00026000 | 2024-05-09 3:21PM EDT | 26.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 12 | 3,860 | 53.91% |
| GDX240719P00027000 | 2024-05-13 9:34AM EDT | 27.00 | 0.10 | 0.02 | 0.19 | +0.02 | +25.00% | 3 | 3,166 | 46.19% |
| GDX240719P00028000 | 2024-05-15 11:40AM EDT | 28.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 6 | 823 | 33.59% |
| GDX240719P00029000 | 2024-05-14 3:01PM EDT | 29.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 17 | 1,516 | 33.20% |
| GDX240719P00030000 | 2024-05-15 12:27PM EDT | 30.00 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 71 | 426 | 30.08% |
| GDX240719P00031000 | 2024-05-15 12:19PM EDT | 31.00 | 0.22 | 0.20 | 0.22 | -0.06 | -21.43% | 24 | 4,339 | 29.10% |
| GDX240719P00032000 | 2024-05-15 1:31PM EDT | 32.00 | 0.33 | 0.32 | 0.34 | -0.08 | -19.51% | 35 | 6,427 | 28.22% |
| GDX240719P00033000 | 2024-05-15 2:14PM EDT | 33.00 | 0.52 | 0.51 | 0.53 | -0.14 | -21.21% | 110 | 4,950 | 27.74% |
| GDX240719P00034000 | 2024-05-15 1:10PM EDT | 34.00 | 0.81 | 0.77 | 0.80 | -0.20 | -19.80% | 454 | 1,793 | 27.44% |
| GDX240719P00035000 | 2024-05-15 12:47PM EDT | 35.00 | 1.14 | 1.13 | 1.17 | -0.26 | -17.81% | 1,675 | 1,233 | 27.39% |
| GDX240719P00036000 | 2024-05-15 1:15PM EDT | 36.00 | 1.63 | 1.59 | 1.63 | -0.37 | -18.50% | 1,552 | 56 | 27.25% |
| GDX240719P00037000 | 2024-05-14 9:57AM EDT | 37.00 | 2.48 | 2.15 | 2.19 | 0.00 | - | 2 | 93 | 27.20% |
| GDX240719P00038000 | 2024-04-26 10:03AM EDT | 38.00 | 4.15 | 2.79 | 2.84 | 0.00 | - | 1 | 2 | 27.15% |
| GDX240719P00040000 | 2024-04-16 12:07PM EDT | 40.00 | 7.10 | 4.30 | 4.40 | 0.00 | - | 1 | 646 | 27.78% |
© 2024 Yahoo. All rights reserved.