UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,906.38 +348.27 (+0.88%) Bitcoin GBP
52,149.31 +3,555.55 (+7.32%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618C00018000 | 2024-02-13 12:39PM EDT | 18.00 | 10.40 | 12.00 | 16.50 | 0.00 | - | - | 2 | 0.00% |
| GDX260618C00020000 | 2024-03-13 3:36PM EDT | 20.00 | 13.23 | 14.15 | 18.20 | 0.00 | - | - | 2 | 50.56% |
| GDX260618C00023000 | 2024-03-27 10:34AM EDT | 23.00 | 12.45 | 13.95 | 14.95 | 0.00 | - | 2 | 2 | 39.65% |
| GDX260618C00024000 | 2024-04-02 1:23PM EDT | 24.00 | 12.10 | 12.65 | 13.50 | 0.00 | - | - | 1 | 33.30% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 28.00 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 9.62% |
| GDX260618C00030000 | 2024-05-15 1:16PM EDT | 30.00 | 10.86 | 9.70 | 11.15 | +1.19 | +12.31% | 3 | 15 | 41.86% |
| GDX260618C00031000 | 2024-04-22 3:25PM EDT | 31.00 | 8.21 | 10.00 | 11.75 | 0.00 | - | 1 | 43 | 47.96% |
| GDX260618C00032000 | 2024-04-23 9:46AM EDT | 32.00 | 7.82 | 9.35 | 10.10 | 0.00 | - | 1 | 0 | 41.32% |
| GDX260618C00033000 | 2024-04-15 9:55AM EDT | 33.00 | 7.22 | 8.40 | 10.75 | 0.00 | - | 8 | 6 | 47.19% |
| GDX260618C00034000 | 2024-05-15 10:57AM EDT | 34.00 | 8.42 | 8.50 | 8.90 | -0.18 | -2.09% | 1 | 10 | 39.64% |
| GDX260618C00035000 | 2024-05-15 11:08AM EDT | 35.00 | 8.10 | 6.65 | 8.40 | +0.35 | +4.52% | 1 | 26 | 39.21% |
| GDX260618C00036000 | 2024-05-14 3:19PM EDT | 36.00 | 7.40 | 6.40 | 8.10 | 0.00 | - | 1 | 13 | 39.69% |
| GDX260618C00037000 | 2024-04-22 1:00PM EDT | 37.00 | 5.45 | 6.65 | 7.55 | 0.00 | - | - | 15 | 38.83% |
| GDX260618C00039000 | 2024-04-25 12:47PM EDT | 39.00 | 5.85 | 5.80 | 6.90 | 0.00 | - | 1 | 3 | 39.09% |
| GDX260618C00040000 | 2024-04-22 3:25PM EDT | 40.00 | 4.76 | 5.80 | 6.35 | 0.00 | - | 1 | 49 | 38.01% |
| GDX260618C00045000 | 2024-05-10 9:30AM EDT | 45.00 | 4.45 | 4.40 | 4.80 | 0.00 | - | 1 | 675 | 37.32% |
| GDX260618C00050000 | 2024-05-15 10:02AM EDT | 50.00 | 3.15 | 2.09 | 5.90 | +0.25 | +8.62% | 2 | 21 | 48.13% |
| GDX260618C00055000 | 2024-05-15 12:16PM EDT | 55.00 | 2.70 | 2.22 | 2.86 | +0.42 | +18.42% | 2 | 69 | 37.17% |
| GDX260618C00060000 | 2024-05-15 1:47PM EDT | 60.00 | 2.15 | 1.96 | 4.90 | +0.30 | +16.22% | 16 | 40 | 51.71% |
| GDX260618C00065000 | 2024-05-15 11:33AM EDT | 65.00 | 1.69 | 0.00 | 3.65 | +0.26 | +18.18% | 4 | 151 | 48.58% |
| GDX260618C00070000 | 2024-05-15 3:28PM EDT | 70.00 | 1.30 | 1.23 | 1.30 | +0.05 | +4.00% | 3,004 | 1,194 | 36.68% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618P00010000 | 2024-05-08 2:50PM EDT | 10.00 | 0.16 | 0.00 | 4.35 | 0.00 | - | - | 33 | 95.58% |
| GDX260618P00015000 | 2024-05-14 2:49PM EDT | 15.00 | 0.27 | 0.22 | 0.26 | 0.00 | - | 1 | 361 | 36.96% |
| GDX260618P00018000 | 2024-05-08 2:54PM EDT | 18.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 58.13% |
| GDX260618P00019000 | 2024-04-15 12:39PM EDT | 19.00 | 0.63 | 0.00 | 4.65 | 0.00 | - | - | 1 | 54.41% |
| GDX260618P00020000 | 2024-04-16 3:44PM EDT | 20.00 | 0.98 | 0.02 | 4.85 | 0.00 | - | - | 10 | 52.17% |
| GDX260618P00023000 | 2024-05-07 2:01PM EDT | 23.00 | 1.52 | 0.01 | 2.87 | 0.00 | - | 10 | 10 | 46.64% |
| GDX260618P00024000 | 2024-04-19 2:18PM EDT | 24.00 | 1.62 | 0.62 | 4.50 | 0.00 | - | 35 | 0 | 55.77% |
| GDX260618P00025000 | 2024-05-07 1:15PM EDT | 25.00 | 1.82 | 0.12 | 1.64 | 0.00 | - | 2 | 4,887 | 31.58% |
| GDX260618P00026000 | 2024-05-10 1:44PM EDT | 26.00 | 1.77 | 0.00 | 4.40 | 0.00 | - | - | 2 | 48.68% |
| GDX260618P00027000 | 2024-05-10 1:45PM EDT | 27.00 | 1.98 | 0.00 | 4.05 | 0.00 | - | 200 | 5,210 | 43.41% |
| GDX260618P00028000 | 2024-05-10 1:45PM EDT | 28.00 | 2.28 | 1.67 | 2.29 | 0.00 | - | 7 | 8 | 29.33% |
| GDX260618P00029000 | 2024-05-14 1:52PM EDT | 29.00 | 2.45 | 1.32 | 2.75 | 0.00 | - | 62 | 78 | 29.90% |
| GDX260618P00031000 | 2024-05-14 1:52PM EDT | 31.00 | 3.15 | 2.84 | 3.20 | 0.00 | - | 30 | 45 | 27.70% |
| GDX260618P00032000 | 2024-05-14 1:51PM EDT | 32.00 | 3.55 | 2.82 | 3.55 | 0.00 | - | 25 | 30 | 27.16% |
| GDX260618P00033000 | 2024-05-15 11:14AM EDT | 33.00 | 3.95 | 2.45 | 3.95 | -0.65 | -14.13% | 40 | 500 | 26.76% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 34.00 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 50.32% |
| GDX260618P00035000 | 2024-04-02 12:08PM EDT | 35.00 | 6.20 | 4.75 | 7.00 | 0.00 | - | 30 | 36 | 36.85% |
| GDX260618P00036000 | 2024-05-14 3:17PM EDT | 36.00 | 5.35 | 4.65 | 5.50 | 0.00 | - | 84 | 149 | 26.49% |
© 2024 Yahoo. All rights reserved.