UK markets open in 3 hours 38 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,155.57 +392.54 (+2.21%) CRUDE OIL
79.42 +0.42 (+0.53%) GOLD FUTURES
2,328.00 +17.00 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,862.90 -2,007.93 (-4.19%)
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:29.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00029000 | 2024-04-30 10:23AM EDT | 2024-05-03 | 4.76 | 2.60 | 6.55 | 0.00 | - | 1 | 60 | 167.58% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 2024-05-10 | 5.64 | 3.30 | 5.95 | 0.00 | - | 21 | 24 | 83.79% |
| GDX240517C00029000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 4.55 | 4.45 | 4.55 | +0.11 | +2.48% | 102 | 6,368 | 53.52% |
| GDX240524C00029000 | 2024-04-19 10:48AM EDT | 2024-05-24 | 5.44 | 3.40 | 5.20 | 0.00 | - | 10 | 10 | 79.10% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 2024-05-31 | 4.65 | 4.40 | 5.35 | 0.00 | - | 10 | 27 | 56.89% |
| GDX240621C00029000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 5.26 | 4.55 | 4.85 | +0.53 | +11.21% | 120 | 4,009 | 42.82% |
| GDX240719C00029000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 5.05 | 5.05 | 5.15 | -0.25 | -4.72% | 30 | 597 | 41.55% |
| GDX240816C00029000 | 2024-05-01 1:42PM EDT | 2024-08-16 | 5.25 | 5.20 | 5.50 | -0.95 | -15.32% | 2 | 494 | 42.21% |
| GDX240920C00029000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 6.80 | 5.30 | 6.75 | 0.00 | - | 50 | 4,523 | 55.10% |
| GDX241220C00029000 | 2024-04-24 10:49AM EDT | 2024-12-20 | 6.43 | 5.80 | 6.70 | 0.00 | - | - | 2 | 42.46% |
| GDX250117C00029000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 7.00 | 6.60 | 6.80 | +0.30 | +4.48% | 15 | 2,956 | 41.16% |
| GDX250620C00029000 | 2024-04-30 10:44AM EDT | 2025-06-20 | 8.10 | 7.35 | 8.35 | 0.00 | - | 1 | 52 | 45.33% |
| GDX251219C00029000 | 2024-04-12 10:51AM EDT | 2025-12-19 | 10.83 | 8.50 | 9.50 | 0.00 | - | 10 | 78 | 45.56% |
| GDX260116C00029000 | 2024-04-22 10:22AM EDT | 2026-01-16 | 8.90 | 8.35 | 9.55 | 0.00 | - | 1 | 240 | 44.86% |
| GDX261218C00029000 | 2024-04-24 2:13PM EDT | 2026-12-18 | 10.40 | 10.15 | 11.60 | 0.00 | - | 1 | 48 | 47.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00029000 | 2024-05-01 3:50PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 2 | 494 | 114.06% |
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.28 | 0.00 | - | 160 | 84 | 67.19% |
| GDX240517P00029000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.11 | -0.02 | -28.57% | 145 | 6,781 | 47.07% |
| GDX240524P00029000 | 2024-04-24 2:10PM EDT | 2024-05-24 | 0.14 | 0.05 | 0.08 | 0.00 | - | 5 | 70 | 36.52% |
| GDX240531P00029000 | 2024-04-30 10:13AM EDT | 2024-05-31 | 0.10 | 0.07 | 0.10 | 0.00 | - | 2 | 34 | 33.59% |
| GDX240621P00029000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | -0.08 | -30.77% | 2,084 | 22,468 | 30.86% |
| GDX240719P00029000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.32 | 0.32 | 0.36 | -0.11 | -25.58% | 204 | 1,317 | 29.88% |
| GDX240816P00029000 | 2024-05-01 3:42PM EDT | 2024-08-16 | 0.50 | 0.51 | 0.56 | -0.05 | -9.09% | 6 | 1,621 | 30.23% |
| GDX240920P00029000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 0.54 | 0.67 | 0.72 | -0.26 | -32.50% | 1 | 10,750 | 29.10% |
| GDX241220P00029000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 0.99 | 1.08 | 1.20 | -0.20 | -16.81% | 1 | 3,332 | 28.86% |
| GDX250117P00029000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 1.21 | 1.29 | 1.53 | 0.00 | - | 2,009 | 40,251 | 30.98% |
| GDX250620P00029000 | 2024-04-03 9:30AM EDT | 2025-06-20 | 2.56 | 1.81 | 2.56 | 0.00 | - | 3 | 4 | 33.33% |
| GDX251219P00029000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 2.66 | 2.43 | 2.89 | 0.00 | - | 2 | 50 | 30.05% |
| GDX260116P00029000 | 2024-04-19 1:31PM EDT | 2026-01-16 | 2.63 | 2.54 | 2.98 | 0.00 | - | 1 | 39 | 29.98% |
| GDX260618P00029000 | 2024-04-19 1:36PM EDT | 2026-06-18 | 2.90 | 2.73 | 3.65 | 0.00 | - | 70 | 70 | 30.87% |
| GDX261218P00029000 | 2024-04-26 10:20AM EDT | 2026-12-18 | 3.17 | 3.00 | 3.75 | 0.00 | - | 200 | 1,954 | 28.32% |
© 2024 Yahoo. All rights reserved.