UK markets open in 3 hours 26 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,057.10 -309.85 (-1.69%) CRUDE OIL
77.58 -0.16 (-0.21%) GOLD FUTURES
2,320.10 -6.90 (-0.30%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,712.34 -1,028.94 (-1.88%)
VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614C00031000 | 2024-06-10 2:28PM EDT | 2024-06-14 | 3.05 | 2.94 | 3.90 | +0.38 | +14.23% | 1 | 0 | 104.69% |
| GDX240621C00031000 | 2024-06-10 2:53PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.20 | +0.41 | +15.24% | 209 | 16,194 | 47.27% |
| GDX240628C00031000 | 2024-06-07 1:30PM EDT | 2024-06-28 | 2.92 | 2.93 | 4.30 | 0.00 | - | 3 | 38 | 58.50% |
| GDX240705C00031000 | 2024-06-04 11:15AM EDT | 2024-07-05 | 3.72 | 3.25 | 3.75 | 0.00 | - | 1 | 1 | 54.69% |
| GDX240719C00031000 | 2024-06-10 10:05AM EDT | 2024-07-19 | 3.17 | 3.50 | 3.60 | -0.03 | -0.94% | 2 | 0 | 39.31% |
| GDX240816C00031000 | 2024-06-07 3:41PM EDT | 2024-08-16 | 3.60 | 3.90 | 4.00 | 0.00 | - | 99 | 302 | 38.82% |
| GDX240920C00031000 | 2024-06-10 3:31PM EDT | 2024-09-20 | 4.39 | 4.35 | 4.40 | +0.38 | +9.48% | 9 | 3,407 | 38.14% |
| GDX241220C00031000 | 2024-06-07 12:35PM EDT | 2024-12-20 | 5.08 | 5.20 | 5.40 | 0.00 | - | 3 | 10 | 39.26% |
| GDX250117C00031000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 5.16 | 5.30 | 5.50 | 0.00 | - | 94 | 10,244 | 37.74% |
| GDX250321C00031000 | 2024-06-07 2:10PM EDT | 2025-03-21 | 5.59 | 5.80 | 6.00 | 0.00 | - | 10 | 42 | 37.92% |
| GDX250620C00031000 | 2024-06-07 3:02PM EDT | 2025-06-20 | 6.35 | 6.50 | 6.75 | 0.00 | - | 3 | 5,081 | 38.99% |
| GDX251219C00031000 | 2024-05-20 11:45AM EDT | 2025-12-19 | 10.30 | 7.35 | 8.35 | 0.00 | - | 5 | 161 | 42.48% |
| GDX260116C00031000 | 2024-06-07 11:45AM EDT | 2026-01-16 | 8.00 | 7.95 | 8.25 | 0.00 | - | 3 | 293 | 40.81% |
| GDX260618C00031000 | 2024-05-28 1:01PM EDT | 2026-06-18 | 10.05 | 8.65 | 9.85 | 0.00 | - | 1 | 0 | 45.51% |
| GDX260717C00031000 | 2024-05-22 3:26PM EDT | 2026-07-17 | 9.90 | 8.80 | 9.25 | 0.00 | - | 5 | 5 | 41.25% |
| GDX261218C00031000 | 2024-05-20 11:37AM EDT | 2026-12-18 | 12.20 | 8.60 | 10.10 | 0.00 | - | 20 | 24 | 42.03% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614P00031000 | 2024-06-10 12:57PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.25 | -0.04 | -57.14% | 24 | 269 | 73.24% |
| GDX240621P00031000 | 2024-06-10 11:48AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 125 | 18,210 | 37.11% |
| GDX240628P00031000 | 2024-06-07 3:54PM EDT | 2024-06-28 | 0.20 | 0.11 | 0.14 | 0.00 | - | 14 | 223 | 34.86% |
| GDX240705P00031000 | 2024-06-07 3:48PM EDT | 2024-07-05 | 0.28 | 0.16 | 0.19 | 0.00 | - | 2 | 8 | 32.42% |
| GDX240712P00031000 | 2024-06-10 10:18AM EDT | 2024-07-12 | 0.31 | 0.23 | 0.27 | +0.04 | +14.81% | 6 | 23 | 32.23% |
| GDX240719P00031000 | 2024-06-10 3:29PM EDT | 2024-07-19 | 0.29 | 0.29 | 0.32 | -0.10 | -25.64% | 2,095 | 5,540 | 31.06% |
| GDX240726P00031000 | 2024-06-10 3:10PM EDT | 2024-07-26 | 0.38 | 0.35 | 0.39 | -0.08 | -17.39% | 43 | 29 | 30.86% |
| GDX240816P00031000 | 2024-06-10 9:38AM EDT | 2024-08-16 | 0.67 | 0.57 | 0.60 | -0.03 | -4.29% | 15 | 6,940 | 30.71% |
| GDX240920P00031000 | 2024-06-10 12:12PM EDT | 2024-09-20 | 0.87 | 0.83 | 0.87 | -0.06 | -6.45% | 64 | 9,456 | 29.74% |
| GDX241220P00031000 | 2024-06-07 1:31PM EDT | 2024-12-20 | 1.46 | 1.35 | 1.44 | -0.02 | -1.35% | 1 | 1,159 | 28.57% |
| GDX250117P00031000 | 2024-06-10 9:45AM EDT | 2025-01-17 | 1.80 | 1.60 | 1.67 | +0.12 | +7.14% | 12 | 34,044 | 29.22% |
| GDX250321P00031000 | 2024-05-28 10:03AM EDT | 2025-03-21 | 1.55 | 1.92 | 2.06 | 0.00 | - | 4 | 1,877 | 29.47% |
| GDX250620P00031000 | 2024-05-29 11:00AM EDT | 2025-06-20 | 1.92 | 2.15 | 2.48 | 0.00 | - | 2,300 | 6,011 | 29.08% |
| GDX251219P00031000 | 2024-06-04 2:39PM EDT | 2025-12-19 | 2.90 | 2.95 | 3.15 | 0.00 | - | 1 | 149 | 28.28% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 3.65 | 0.00 | 2.99 | 0.00 | - | 1 | 81 | 26.58% |
| GDX260618P00031000 | 2024-05-14 1:52PM EDT | 2026-06-18 | 3.15 | 1.92 | 3.80 | 0.00 | - | 30 | 45 | 28.28% |
| GDX260717P00031000 | 2024-06-06 9:52AM EDT | 2026-07-17 | 3.40 | 3.55 | 3.85 | 0.00 | - | 1 | 3 | 28.02% |
| GDX261218P00031000 | 2024-05-31 10:13AM EDT | 2026-12-18 | 3.55 | 3.90 | 4.25 | 0.00 | - | 56 | 142 | 27.61% |
© 2024 Yahoo. All rights reserved.