UK markets open in 5 hours 28 minutes
NIKKEI 225
38,157.94 -116.11 (-0.30%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,333.50 +22.50 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,945.77 -2,098.25 (-4.37%)
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:27.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00027000 | 2024-04-29 2:03PM EDT | 2024-05-03 | 8.74 | 4.45 | 8.25 | 0.00 | - | 1 | 3 | 145.31% |
| GDX240517C00027000 | 2024-04-30 3:03PM EDT | 2024-05-17 | 6.46 | 6.45 | 7.35 | 0.00 | - | 6 | 1,691 | 104.10% |
| GDX240531C00027000 | 2024-04-17 11:29AM EDT | 2024-05-31 | 6.92 | 5.45 | 8.00 | 0.00 | - | - | 3 | 67.38% |
| GDX240621C00027000 | 2024-04-30 3:50PM EDT | 2024-06-21 | 6.50 | 6.65 | 6.85 | 0.00 | - | 2 | 9,804 | 52.64% |
| GDX240719C00027000 | 2024-04-29 9:36AM EDT | 2024-07-19 | 7.85 | 6.70 | 7.30 | 0.00 | - | 1 | 303 | 57.42% |
| GDX240816C00027000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 7.65 | 6.00 | 7.35 | +0.85 | +12.50% | 60 | 1,630 | 50.39% |
| GDX240920C00027000 | 2024-05-01 10:41AM EDT | 2024-09-20 | 8.00 | 7.30 | 7.45 | -0.05 | -0.62% | 4 | 2,005 | 45.53% |
| GDX241220C00027000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 8.00 | 6.70 | 8.15 | -1.05 | -11.60% | 1 | 8 | 44.75% |
| GDX250117C00027000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 8.20 | 7.90 | 8.30 | -0.96 | -10.48% | 110 | 2,817 | 44.07% |
| GDX250620C00027000 | 2024-04-26 10:24AM EDT | 2025-06-20 | 10.37 | 8.45 | 9.45 | 0.00 | - | 5 | 29 | 45.36% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 2025-12-19 | 12.20 | 9.75 | 11.10 | 0.00 | - | 40 | 135 | 49.88% |
| GDX260116C00027000 | 2024-05-01 3:31PM EDT | 2026-01-16 | 10.76 | 9.00 | 10.90 | +0.82 | +8.25% | 29 | 229 | 47.33% |
| GDX261218C00027000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 12.48 | 11.40 | 12.95 | 0.00 | - | 13 | 296 | 49.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00027000 | 2024-04-22 10:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 29 | 112.50% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 143.36% |
| GDX240517P00027000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 2,308 | 53.52% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 10 | 89.94% |
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 23 | 78.13% |
| GDX240621P00027000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.22 | 0.00 | - | 12 | 23,299 | 43.26% |
| GDX240719P00027000 | 2024-05-01 3:26PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 250 | 3,103 | 32.52% |
| GDX240816P00027000 | 2024-04-30 12:58PM EDT | 2024-08-16 | 0.26 | 0.23 | 0.27 | 0.00 | - | 9 | 1,487 | 31.59% |
| GDX240920P00027000 | 2024-05-01 2:38PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.38 | -0.08 | -18.60% | 5 | 6,168 | 30.37% |
| GDX241220P00027000 | 2024-04-23 1:15PM EDT | 2024-12-20 | 0.86 | 0.32 | 0.81 | 0.00 | - | 7 | 33 | 30.93% |
| GDX250117P00027000 | 2024-04-30 2:36PM EDT | 2025-01-17 | 0.92 | 0.59 | 0.94 | 0.00 | - | 44 | 10,448 | 31.06% |
| GDX250321P00027000 | 2024-04-23 10:04AM EDT | 2025-03-21 | 1.30 | 0.96 | 1.21 | 0.00 | - | 6 | 27 | 31.10% |
| GDX250620P00027000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 1.68 | 0.55 | 1.62 | 0.00 | - | 30 | 15 | 31.54% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 2025-12-19 | 2.13 | 1.72 | 2.47 | 0.00 | - | 38 | 242 | 32.92% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 2026-01-16 | 2.19 | 1.79 | 2.35 | 0.00 | - | 3 | 18 | 31.29% |
| GDX260618P00027000 | 2024-04-26 11:26AM EDT | 2026-06-18 | 2.14 | 2.07 | 2.68 | 0.00 | - | 200 | 5,203 | 30.23% |
| GDX261218P00027000 | 2024-04-12 11:20AM EDT | 2026-12-18 | 2.61 | 2.55 | 3.00 | 0.00 | - | 44 | 55 | 29.08% |
© 2024 Yahoo. All rights reserved.