UK markets open in 4 hours 36 minutes
NIKKEI 225
38,236.06 -37.99 (-0.10%) HANG SENG
17,957.86 +194.83 (+1.10%) CRUDE OIL
79.31 +0.31 (+0.39%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,739.79 -1,809.16 (-3.80%)
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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00031000 | 2024-05-01 2:43PM EDT | 2024-05-03 | 2.74 | 1.77 | 2.97 | +0.44 | +19.13% | 20 | 159 | 66.41% |
| GDX240510C00031000 | 2024-05-01 3:20PM EDT | 2024-05-10 | 2.85 | 2.36 | 2.97 | +0.41 | +16.80% | 12 | 33 | 57.23% |
| GDX240517C00031000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 2.64 | 2.61 | 2.65 | +0.11 | +4.35% | 47 | 17,591 | 42.09% |
| GDX240524C00031000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 4.10 | 2.58 | 2.77 | 0.00 | - | 1 | 27 | 40.14% |
| GDX240531C00031000 | 2024-05-01 11:51AM EDT | 2024-05-31 | 2.79 | 2.71 | 2.89 | -0.61 | -17.94% | 2 | 26 | 39.26% |
| GDX240621C00031000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.20 | +0.05 | +1.61% | 1,086 | 17,713 | 37.74% |
| GDX240719C00031000 | 2024-05-01 10:51AM EDT | 2024-07-19 | 3.50 | 3.30 | 3.60 | -0.13 | -3.58% | 3 | 642 | 37.79% |
| GDX240816C00031000 | 2024-04-29 3:36PM EDT | 2024-08-16 | 5.00 | 3.45 | 4.10 | 0.00 | - | 3 | 254 | 40.23% |
| GDX240920C00031000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 4.70 | 4.30 | 4.50 | +0.40 | +9.30% | 45 | 3,906 | 40.19% |
| GDX241220C00031000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 6.46 | 5.20 | 5.35 | 0.00 | - | 1 | 7 | 40.04% |
| GDX250117C00031000 | 2024-05-01 12:57PM EDT | 2025-01-17 | 5.30 | 5.05 | 5.75 | -0.10 | -1.85% | 4 | 10,300 | 41.65% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 2025-03-21 | 6.05 | 5.00 | 6.05 | 0.00 | - | 2 | 19 | 39.97% |
| GDX250620C00031000 | 2024-04-26 2:28PM EDT | 2025-06-20 | 7.63 | 6.30 | 6.90 | 0.00 | - | 10 | 5,086 | 41.75% |
| GDX251219C00031000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 7.90 | 7.60 | 8.40 | -1.05 | -11.73% | 3 | 169 | 44.35% |
| GDX260116C00031000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 8.65 | 7.80 | 8.40 | 0.00 | - | 25 | 294 | 43.35% |
| GDX260618C00031000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 8.21 | 6.65 | 9.05 | 0.00 | - | 1 | 43 | 42.51% |
| GDX260717C00031000 | 2024-04-16 3:00PM EDT | 2026-07-17 | 8.78 | 7.10 | 10.35 | 0.00 | - | 2 | 0 | 49.00% |
| GDX261218C00031000 | 2024-03-28 12:41PM EDT | 2026-12-18 | 8.80 | 9.90 | 10.80 | 0.00 | - | 20 | 26 | 47.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00031000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 5,561 | 10,844 | 54.69% |
| GDX240510P00031000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 46 | 3,575 | 35.16% |
| GDX240517P00031000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 0.12 | 0.15 | 0.17 | -0.15 | -55.56% | 4,735 | 38,527 | 33.01% |
| GDX240524P00031000 | 2024-05-01 1:29PM EDT | 2024-05-24 | 0.27 | 0.21 | 0.24 | -0.08 | -22.86% | 213 | 80 | 31.06% |
| GDX240531P00031000 | 2024-05-01 3:09PM EDT | 2024-05-31 | 0.25 | 0.29 | 0.32 | -0.14 | -35.90% | 7 | 173 | 30.37% |
| GDX240621P00031000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.58 | -0.15 | -22.39% | 221 | 12,785 | 30.37% |
| GDX240719P00031000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 0.72 | 0.75 | 0.99 | -0.08 | -10.00% | 122 | 3,699 | 32.42% |
| GDX240816P00031000 | 2024-05-01 3:23PM EDT | 2024-08-16 | 0.95 | 1.01 | 1.06 | -0.09 | -8.65% | 27 | 5,008 | 29.00% |
| GDX240920P00031000 | 2024-04-30 1:54PM EDT | 2024-09-20 | 1.34 | 1.23 | 1.31 | 0.00 | - | 1 | 9,436 | 28.61% |
| GDX241220P00031000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 1.89 | 1.76 | 1.89 | 0.00 | - | 1 | 150 | 28.42% |
| GDX250117P00031000 | 2024-04-30 12:59PM EDT | 2025-01-17 | 2.11 | 1.97 | 2.14 | 0.00 | - | 20,042 | 33,630 | 29.27% |
| GDX250321P00031000 | 2024-04-30 2:44PM EDT | 2025-03-21 | 2.41 | 2.26 | 2.82 | 0.00 | - | 1,800 | 1,872 | 32.15% |
| GDX250620P00031000 | 2024-03-26 12:59PM EDT | 2025-06-20 | 3.81 | 2.58 | 2.94 | 0.00 | - | 1 | 5 | 29.33% |
| GDX251219P00031000 | 2024-04-15 1:56PM EDT | 2025-12-19 | 3.24 | 3.15 | 3.75 | -0.21 | -6.09% | 18 | 167 | 29.59% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 3.65 | 3.25 | 4.55 | 0.00 | - | 1 | 81 | 33.86% |
| GDX260618P00031000 | 2024-04-22 1:15PM EDT | 2026-06-18 | 3.98 | 2.74 | 4.30 | 0.00 | - | - | 15 | 28.97% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 2026-12-18 | 4.52 | 3.00 | 5.00 | 0.00 | - | 50 | 0 | 29.57% |
© 2024 Yahoo. All rights reserved.