UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.67 +0.65 (+0.83%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,834.74 +276.63 (+0.70%) Bitcoin GBP
51,538.02 +3,130.16 (+6.47%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00015000 | 2024-03-14 9:53AM EDT | 15.00 | 15.00 | 18.40 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240517C00020000 | 2024-04-08 1:31PM EDT | 20.00 | 13.85 | 12.65 | 14.25 | 0.00 | - | 43 | 50 | 0.00% |
| GDX240517C00021000 | 2024-03-12 10:55AM EDT | 21.00 | 8.85 | 12.15 | 12.75 | 0.00 | - | 1 | 21 | 0.00% |
| GDX240517C00022000 | 2024-04-01 9:30AM EDT | 22.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240517C00023000 | 2024-05-03 2:24PM EDT | 23.00 | 10.50 | 12.95 | 13.70 | 0.00 | - | 2 | 102 | 339.06% |
| GDX240517C00024000 | 2024-04-29 10:32AM EDT | 24.00 | 10.46 | 11.90 | 12.55 | 0.00 | - | 40 | 38 | 282.81% |
| GDX240517C00025000 | 2024-05-15 1:07PM EDT | 25.00 | 10.95 | 11.00 | 11.30 | +0.86 | +8.52% | 29 | 1,061 | 232.03% |
| GDX240517C00026000 | 2024-05-13 3:40PM EDT | 26.00 | 8.89 | 9.80 | 10.35 | 0.00 | - | 5 | 3,845 | 170.31% |
| GDX240517C00027000 | 2024-05-15 12:18PM EDT | 27.00 | 8.90 | 9.00 | 9.10 | +0.50 | +5.95% | 22 | 1,702 | 121.88% |
| GDX240517C00028000 | 2024-05-15 1:07PM EDT | 28.00 | 7.96 | 8.00 | 8.25 | +0.64 | +8.74% | 11 | 5,167 | 161.72% |
| GDX240517C00028500 | 2024-05-02 2:52PM EDT | 28.50 | 5.38 | 5.65 | 9.00 | 0.00 | - | 20 | 24 | 362.30% |
| GDX240517C00029000 | 2024-05-15 12:14PM EDT | 29.00 | 6.92 | 7.00 | 7.10 | +0.57 | +8.98% | 12 | 6,227 | 93.75% |
| GDX240517C00029500 | 2024-05-10 2:41PM EDT | 29.50 | 5.97 | 6.50 | 6.70 | 0.00 | - | 20 | 36 | 124.22% |
| GDX240517C00030000 | 2024-05-15 1:55PM EDT | 30.00 | 6.09 | 6.00 | 6.05 | +0.65 | +11.95% | 235 | 21,323 | 81.25% |
| GDX240517C00030500 | 2024-05-10 3:13PM EDT | 30.50 | 4.90 | 5.50 | 5.65 | 0.00 | - | 31 | 274 | 95.31% |
| GDX240517C00031000 | 2024-05-15 2:04PM EDT | 31.00 | 5.05 | 5.00 | 5.10 | +0.64 | +14.51% | 72 | 11,406 | 68.75% |
| GDX240517C00031500 | 2024-05-15 10:32AM EDT | 31.50 | 4.20 | 4.50 | 4.60 | +0.40 | +10.53% | 1 | 93 | 62.50% |
| GDX240517C00032000 | 2024-05-15 1:08PM EDT | 32.00 | 3.97 | 4.00 | 4.10 | +0.52 | +15.07% | 47 | 8,030 | 56.25% |
| GDX240517C00032500 | 2024-05-14 12:21PM EDT | 32.50 | 3.63 | 3.50 | 3.60 | +0.87 | +46.03% | 1 | 146 | 50.00% |
| GDX240517C00033000 | 2024-05-15 1:43PM EDT | 33.00 | 3.05 | 3.00 | 3.10 | +0.66 | +27.62% | 1,305 | 29,738 | 63.67% |
| GDX240517C00033500 | 2024-05-15 10:02AM EDT | 33.50 | 2.64 | 2.42 | 2.65 | +0.65 | +32.66% | 9 | 1,371 | 64.84% |
| GDX240517C00034000 | 2024-05-15 1:59PM EDT | 34.00 | 2.10 | 1.99 | 2.07 | +0.59 | +39.07% | 680 | 23,965 | 39.06% |
| GDX240517C00034500 | 2024-05-15 2:01PM EDT | 34.50 | 1.57 | 1.54 | 1.59 | +0.46 | +41.44% | 193 | 1,324 | 35.55% |
| GDX240517C00035000 | 2024-05-15 2:10PM EDT | 35.00 | 1.10 | 1.10 | 1.13 | +0.38 | +52.78% | 5,004 | 67,764 | 32.23% |
| GDX240517C00035500 | 2024-05-15 2:01PM EDT | 35.50 | 0.75 | 0.70 | 0.73 | +0.28 | +59.57% | 3,322 | 7,030 | 30.86% |
| GDX240517C00036000 | 2024-05-15 2:10PM EDT | 36.00 | 0.42 | 0.41 | 0.43 | +0.13 | +44.83% | 7,127 | 57,965 | 31.25% |
| GDX240517C00036500 | 2024-05-15 1:59PM EDT | 36.50 | 0.24 | 0.21 | 0.24 | +0.08 | +50.00% | 1,273 | 10,481 | 32.81% |
| GDX240517C00037000 | 2024-05-15 2:08PM EDT | 37.00 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 2,131 | 23,200 | 33.59% |
| GDX240517C00037500 | 2024-05-15 12:23PM EDT | 37.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 25 | 358 | 35.16% |
| GDX240517C00038000 | 2024-05-15 1:58PM EDT | 38.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 133 | 17,456 | 39.06% |
| GDX240517C00038500 | 2024-05-15 11:31AM EDT | 38.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 165 | 334 | 43.75% |
| GDX240517C00039000 | 2024-05-15 12:10PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 6,630 | 42.19% |
| GDX240517C00039500 | 2024-05-13 3:49PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 293 | 53.13% |
| GDX240517C00040000 | 2024-05-15 1:28PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 18,278 | 53.13% |
| GDX240517C00041000 | 2024-05-13 10:15AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 184 | 59.38% |
| GDX240517C00042000 | 2024-05-13 9:50AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 48 | 122 | 73.44% |
| GDX240517C00043000 | 2024-05-13 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 294 | 84.38% |
| GDX240517C00044000 | 2024-05-13 10:17AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 93.75% |
| GDX240517C00045000 | 2024-05-14 11:37AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 496 | 101.56% |
| GDX240517C00055000 | 2024-05-03 2:53PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 168.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00015000 | 2024-03-28 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 337.50% |
| GDX240517P00020000 | 2024-03-15 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 331.25% |
| GDX240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| GDX240517P00022000 | 2024-04-22 9:30AM EDT | 22.00 | 1.11 | 0.00 | 0.02 | 0.00 | - | 2 | 233 | 215.63% |
| GDX240517P00023000 | 2024-05-13 9:45AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,662 | 181.25% |
| GDX240517P00024000 | 2024-05-13 10:17AM EDT | 24.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 16 | 1,217 | 304.30% |
| GDX240517P00025000 | 2024-05-13 11:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,501 | 150.00% |
| GDX240517P00026000 | 2024-05-09 3:47PM EDT | 26.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 16,307 | 182.03% |
| GDX240517P00027000 | 2024-05-14 10:21AM EDT | 27.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 30 | 2,253 | 168.75% |
| GDX240517P00027500 | 2024-05-08 10:28AM EDT | 27.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 219.53% |
| GDX240517P00028000 | 2024-05-13 9:45AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 29,714 | 118.75% |
| GDX240517P00028500 | 2024-05-13 9:39AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 405 | 100.00% |
| GDX240517P00029000 | 2024-05-15 1:17PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 6,717 | 93.75% |
| GDX240517P00029500 | 2024-05-07 10:38AM EDT | 29.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 174.22% |
| GDX240517P00030000 | 2024-05-15 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45,225 | 81.25% |
| GDX240517P00030500 | 2024-05-15 12:03PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 185 | 85.94% |
| GDX240517P00031000 | 2024-05-15 11:06AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 35,084 | 68.75% |
| GDX240517P00031500 | 2024-05-15 9:39AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 8,996 | 62.50% |
| GDX240517P00032000 | 2024-05-15 2:10PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 17,180 | 56.25% |
| GDX240517P00032500 | 2024-05-15 12:24PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 7,546 | 50.00% |
| GDX240517P00033000 | 2024-05-15 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,192 | 28,348 | 46.88% |
| GDX240517P00033500 | 2024-05-15 1:56PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11,435 | 31,979 | 39.84% |
| GDX240517P00034000 | 2024-05-15 1:43PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 991 | 22,512 | 37.50% |
| GDX240517P00034500 | 2024-05-15 2:06PM EDT | 34.50 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 12,368 | 11,823 | 34.38% |
| GDX240517P00035000 | 2024-05-15 1:47PM EDT | 35.00 | 0.07 | 0.07 | 0.08 | -0.24 | -77.42% | 1,650 | 12,071 | 31.64% |
| GDX240517P00035500 | 2024-05-15 1:58PM EDT | 35.50 | 0.18 | 0.18 | 0.19 | -0.38 | -67.86% | 677 | 569 | 31.35% |
| GDX240517P00036000 | 2024-05-15 2:07PM EDT | 36.00 | 0.38 | 0.38 | 0.40 | -0.51 | -57.30% | 357 | 2,331 | 32.42% |
| GDX240517P00036500 | 2024-05-15 2:06PM EDT | 36.50 | 0.67 | 0.68 | 0.70 | -0.68 | -50.37% | 67 | 2,580 | 33.20% |
| GDX240517P00037000 | 2024-05-15 1:53PM EDT | 37.00 | 1.01 | 1.06 | 1.10 | -0.72 | -41.62% | 29 | 255 | 36.13% |
| GDX240517P00037500 | 2024-05-13 11:29AM EDT | 37.50 | 3.19 | 1.50 | 1.55 | 0.00 | - | 3 | 0 | 40.23% |
| GDX240517P00038000 | 2024-05-10 10:00AM EDT | 38.00 | 2.47 | 1.94 | 2.02 | 0.00 | - | 1 | 5 | 44.14% |
| GDX240517P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.20 | 1.11 | 4.75 | 0.00 | - | 2 | 0 | 225.00% |
| GDX240517P00040000 | 2024-04-16 12:07PM EDT | 40.00 | 6.90 | 2.12 | 5.60 | 0.00 | - | 1 | 0 | 236.72% |
© 2024 Yahoo. All rights reserved.