UK markets open in 5 hours 16 minutes
NIKKEI 225
39,190.91 +152.75 (+0.39%) HANG SENG
18,163.12 -203.83 (-1.11%) CRUDE OIL
77.78 +0.04 (+0.05%) GOLD FUTURES
2,324.40 -2.60 (-0.11%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,499.18 -192.79 (-0.35%)
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:37.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614C00037000 | 2024-06-10 3:41PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 230 | 1,728 | 46.48% |
| GDX240621C00037000 | 2024-06-10 3:55PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 374 | 20,878 | 34.77% |
| GDX240628C00037000 | 2024-06-10 10:56AM EDT | 2024-06-28 | 0.16 | 0.17 | 0.19 | -0.01 | -5.88% | 31 | 225 | 34.57% |
| GDX240705C00037000 | 2024-06-10 2:17PM EDT | 2024-07-05 | 0.26 | 0.25 | 0.35 | +0.02 | +8.33% | 63 | 104 | 36.28% |
| GDX240712C00037000 | 2024-06-10 12:31PM EDT | 2024-07-12 | 0.36 | 0.34 | 0.41 | -0.03 | -7.69% | 25 | 0 | 34.13% |
| GDX240719C00037000 | 2024-06-10 3:54PM EDT | 2024-07-19 | 0.49 | 0.48 | 0.51 | +0.04 | +8.89% | 1,070 | 8,413 | 33.89% |
| GDX240726C00037000 | 2024-06-10 3:56PM EDT | 2024-07-26 | 0.58 | 0.58 | 0.63 | +0.02 | +3.57% | 11 | 3 | 34.28% |
| GDX240816C00037000 | 2024-06-10 1:28PM EDT | 2024-08-16 | 0.94 | 0.90 | 0.95 | +0.14 | +17.50% | 150 | 10,533 | 34.82% |
| GDX240920C00037000 | 2024-06-10 3:38PM EDT | 2024-09-20 | 1.38 | 1.25 | 1.58 | +0.14 | +11.29% | 1,107 | 13,269 | 37.72% |
| GDX241220C00037000 | 2024-06-07 3:18PM EDT | 2024-12-20 | 2.18 | 2.33 | 2.40 | +0.04 | +1.87% | 20 | 2,489 | 36.00% |
| GDX250117C00037000 | 2024-06-07 3:47PM EDT | 2025-01-17 | 2.30 | 2.43 | 2.52 | 0.00 | - | 12 | 6,152 | 34.79% |
| GDX250321C00037000 | 2024-06-07 12:51PM EDT | 2025-03-21 | 2.87 | 2.98 | 3.15 | 0.00 | - | 2 | 510 | 36.01% |
| GDX250620C00037000 | 2024-06-07 1:41PM EDT | 2025-06-20 | 3.50 | 3.75 | 3.95 | 0.00 | - | 3 | 113 | 37.16% |
| GDX251219C00037000 | 2024-05-23 1:35PM EDT | 2025-12-19 | 5.81 | 5.15 | 5.40 | 0.00 | - | 7 | 110 | 39.14% |
| GDX260116C00037000 | 2024-06-10 3:38PM EDT | 2026-01-16 | 5.44 | 5.30 | 6.10 | +0.34 | +6.67% | 26 | 2,120 | 42.27% |
| GDX260618C00037000 | 2024-05-28 11:42AM EDT | 2026-06-18 | 7.50 | 6.10 | 6.60 | 0.00 | - | 1 | 16 | 40.25% |
| GDX261218C00037000 | 2024-05-23 12:01PM EDT | 2026-12-18 | 8.22 | 7.15 | 8.90 | 0.00 | - | 1 | 0 | 46.92% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614P00037000 | 2024-06-10 3:50PM EDT | 2024-06-14 | 2.98 | 2.91 | 3.20 | -0.47 | -13.62% | 3 | 3,072 | 58.40% |
| GDX240621P00037000 | 2024-06-10 11:43AM EDT | 2024-06-21 | 3.03 | 2.95 | 4.05 | -0.42 | -12.17% | 2 | 10,010 | 64.84% |
| GDX240628P00037000 | 2024-06-10 1:08PM EDT | 2024-06-28 | 2.97 | 3.00 | 3.10 | -0.58 | -16.34% | 3 | 0 | 30.86% |
| GDX240705P00037000 | 2024-06-07 11:00AM EDT | 2024-07-05 | 3.17 | 2.74 | 4.15 | 0.00 | - | 32 | 9 | 64.16% |
| GDX240712P00037000 | 2024-06-07 11:01AM EDT | 2024-07-12 | 3.30 | 3.15 | 3.75 | 0.00 | - | 31 | 0 | 45.56% |
| GDX240719P00037000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.30 | -0.26 | -7.30% | 5 | 587 | 28.42% |
| GDX240726P00037000 | 2024-06-07 2:04PM EDT | 2024-07-26 | 3.50 | 2.75 | 3.40 | -0.08 | -2.23% | 1 | 3 | 29.05% |
| GDX240816P00037000 | 2024-06-10 3:28PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.60 | -0.45 | -11.39% | 5 | 1,488 | 28.42% |
| GDX240920P00037000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 4.12 | 3.80 | 3.90 | 0.00 | - | 30 | 2,096 | 27.93% |
| GDX241220P00037000 | 2024-06-07 2:08PM EDT | 2024-12-20 | 4.70 | 4.35 | 4.45 | 0.00 | - | 2 | 2,869 | 26.37% |
| GDX250117P00037000 | 2024-06-10 2:41PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.70 | -0.40 | -8.00% | 4 | 307 | 27.14% |
| GDX250321P00037000 | 2024-06-06 11:24AM EDT | 2025-03-21 | 4.10 | 4.05 | 5.95 | 0.00 | - | 1 | 9 | 34.60% |
| GDX250620P00037000 | 2024-06-07 3:14PM EDT | 2025-06-20 | 5.88 | 4.75 | 5.50 | 0.00 | - | 3 | 70 | 26.81% |
| GDX251219P00037000 | 2024-06-03 10:55AM EDT | 2025-12-19 | 5.35 | 5.95 | 6.20 | 0.00 | - | 2 | 360 | 26.22% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 2026-01-16 | 6.50 | 4.90 | 5.70 | 0.00 | - | 30 | 2,030 | 22.66% |
| GDX260618P00037000 | 2024-05-21 11:42AM EDT | 2026-06-18 | 5.51 | 5.70 | 6.80 | 0.00 | - | 42 | 177 | 25.90% |
| GDX261218P00037000 | 2024-05-22 2:44PM EDT | 2026-12-18 | 6.35 | 6.40 | 7.35 | 0.00 | - | - | 56 | 25.74% |
© 2024 Yahoo. All rights reserved.