UK markets open in 2 hours 58 minutes
NIKKEI 225
39,720.97 +89.91 (+0.23%) HANG SENG
17,820.86 +102.25 (+0.58%) CRUDE OIL
83.52 +0.14 (+0.17%) GOLD FUTURES
2,336.90 -2.00 (-0.09%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,928.42 -198.59 (-0.40%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241115C00020000 | 2024-06-28 9:56AM EDT | 20.00 | 14.94 | 13.40 | 14.95 | 0.00 | - | 3 | 32 | 58.30% |
| GDX241115C00027000 | 2024-06-26 2:14PM EDT | 27.00 | 7.49 | 6.70 | 8.35 | 0.00 | - | - | 20 | 54.15% |
| GDX241115C00029000 | 2024-06-26 3:02PM EDT | 29.00 | 5.88 | 5.90 | 6.10 | 0.00 | - | 1 | 2 | 39.87% |
| GDX241115C00030000 | 2024-06-28 9:30AM EDT | 30.00 | 5.76 | 4.50 | 5.30 | 0.00 | - | 2 | 24 | 37.99% |
| GDX241115C00031000 | 2024-06-27 10:16AM EDT | 31.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 28 | 569 | 37.06% |
| GDX241115C00032000 | 2024-06-27 9:48AM EDT | 32.00 | 4.20 | 3.80 | 3.95 | 0.00 | - | - | 560 | 36.18% |
| GDX241115C00033000 | 2024-06-28 9:41AM EDT | 33.00 | 3.80 | 3.15 | 3.35 | 0.00 | - | 15 | 30 | 35.33% |
| GDX241115C00034000 | 2024-07-01 10:22AM EDT | 34.00 | 2.85 | 2.69 | 2.81 | +0.04 | +1.42% | 140 | 230 | 34.60% |
| GDX241115C00035000 | 2024-07-01 1:31PM EDT | 35.00 | 2.35 | 2.21 | 2.31 | -0.10 | -4.08% | 2 | 40 | 33.67% |
| GDX241115C00036000 | 2024-07-01 1:48PM EDT | 36.00 | 1.94 | 1.85 | 1.91 | +0.02 | +1.04% | 10 | 662 | 33.33% |
| GDX241115C00037000 | 2024-07-01 11:44AM EDT | 37.00 | 1.62 | 1.50 | 1.59 | -0.14 | -7.95% | 2 | 148 | 33.35% |
| GDX241115C00038000 | 2024-07-01 11:41AM EDT | 38.00 | 1.32 | 1.22 | 1.32 | -0.18 | -12.00% | 14 | 1,259 | 33.40% |
| GDX241115C00039000 | 2024-06-28 10:16AM EDT | 39.00 | 1.28 | 1.01 | 1.09 | 0.00 | - | 51 | 79 | 33.47% |
| GDX241115C00040000 | 2024-07-01 3:12PM EDT | 40.00 | 0.89 | 0.82 | 0.92 | -0.08 | -8.25% | 5 | 36 | 33.91% |
| GDX241115C00041000 | 2024-07-01 11:51AM EDT | 41.00 | 0.76 | 0.00 | 0.77 | -0.07 | -8.43% | 2 | 50 | 34.23% |
| GDX241115C00042000 | 2024-07-01 11:57AM EDT | 42.00 | 0.62 | 0.53 | 0.64 | -0.07 | -10.14% | 4 | 54 | 34.42% |
| GDX241115C00043000 | 2024-07-01 11:59AM EDT | 43.00 | 0.51 | 0.00 | 1.17 | -0.06 | -10.53% | 2 | 10 | 45.73% |
| GDX241115C00044000 | 2024-06-25 1:05PM EDT | 44.00 | 0.46 | 0.35 | 1.60 | 0.00 | - | 3 | 26 | 54.69% |
| GDX241115C00045000 | 2024-06-28 10:42AM EDT | 45.00 | 0.40 | 0.26 | 1.32 | 0.00 | - | 12 | 17 | 52.88% |
| GDX241115C00046000 | 2024-06-20 1:51PM EDT | 46.00 | 0.45 | 0.00 | 0.34 | 0.00 | - | - | 1 | 36.33% |
| GDX241115C00050000 | 2024-06-18 9:30AM EDT | 50.00 | 0.29 | 0.10 | 0.19 | 0.00 | - | - | 1 | 38.09% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241115P00025000 | 2024-06-20 3:50PM EDT | 25.00 | 0.21 | 0.00 | 2.16 | 0.00 | - | - | 3 | 57.30% |
| GDX241115P00026000 | 2024-06-18 11:21AM EDT | 26.00 | 0.34 | 0.00 | 0.23 | 0.00 | - | - | 5 | 31.79% |
| GDX241115P00028000 | 2024-06-24 2:05PM EDT | 28.00 | 0.41 | 0.32 | 0.77 | 0.00 | - | 1 | 21 | 36.91% |
| GDX241115P00029000 | 2024-06-28 10:21AM EDT | 29.00 | 0.50 | 0.47 | 0.55 | 0.00 | - | 1 | 3,402 | 28.37% |
| GDX241115P00030000 | 2024-06-18 1:55PM EDT | 30.00 | 0.95 | 0.67 | 0.77 | 0.00 | - | - | 1 | 28.08% |
| GDX241115P00031000 | 2024-07-01 2:48PM EDT | 31.00 | 1.00 | 0.93 | 1.03 | -0.01 | -0.99% | 1 | 15 | 27.49% |
| GDX241115P00032000 | 2024-06-27 12:04PM EDT | 32.00 | 1.25 | 1.26 | 1.37 | 0.00 | - | 10 | 40 | 27.20% |
| GDX241115P00033000 | 2024-06-26 3:54PM EDT | 33.00 | 1.80 | 1.70 | 1.90 | 0.00 | - | 7 | 821 | 28.39% |
| GDX241115P00034000 | 2024-06-28 2:28PM EDT | 34.00 | 2.20 | 2.13 | 2.23 | 0.00 | - | 3,000 | 3,159 | 26.25% |
| GDX241115P00035000 | 2024-06-28 3:34PM EDT | 35.00 | 2.89 | 2.69 | 2.81 | 0.00 | - | 1 | 107 | 26.29% |
| GDX241115P00036000 | 2024-06-21 3:47PM EDT | 36.00 | 3.55 | 3.30 | 3.45 | 0.00 | - | 101 | 4,111 | 26.25% |
| GDX241115P00037000 | 2024-06-28 3:27PM EDT | 37.00 | 4.15 | 3.95 | 4.20 | 0.00 | - | 1 | 70 | 26.86% |
| GDX241115P00040000 | 2024-06-25 9:30AM EDT | 40.00 | 6.35 | 6.25 | 6.55 | 0.00 | - | - | 1 | 25.83% |
© 2024 Yahoo. All rights reserved.