UK markets open in 2 hours 55 minutes
NIKKEI 225
38,253.14 -20.91 (-0.05%) HANG SENG
18,137.05 +374.02 (+2.11%) CRUDE OIL
79.42 +0.42 (+0.53%) GOLD FUTURES
2,328.60 +17.60 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,822.58 -2,228.02 (-4.64%)
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:32.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00032000 | 2024-05-01 2:08PM EDT | 2024-05-03 | 1.58 | 1.38 | 1.49 | +0.06 | +3.95% | 60 | 384 | 55.47% |
| GDX240510C00032000 | 2024-05-01 2:47PM EDT | 2024-05-10 | 2.10 | 1.61 | 1.65 | -0.72 | -25.53% | 1 | 1,277 | 40.43% |
| GDX240517C00032000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 1.95 | 1.80 | 1.85 | +0.18 | +10.17% | 226 | 8,487 | 38.97% |
| GDX240524C00032000 | 2024-04-30 2:17PM EDT | 2024-05-24 | 2.02 | 1.95 | 2.00 | -0.03 | -1.46% | 2 | 613 | 37.60% |
| GDX240531C00032000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 2.50 | 1.88 | 2.15 | +0.37 | +17.37% | 1 | 88 | 37.26% |
| GDX240607C00032000 | 2024-04-30 12:18PM EDT | 2024-06-07 | 2.31 | 2.21 | 2.51 | -0.08 | -3.35% | 1 | 23 | 42.77% |
| GDX240621C00032000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 2.80 | 2.45 | 2.50 | +0.34 | +13.82% | 217 | 29,075 | 36.18% |
| GDX240719C00032000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 3.30 | 2.89 | 2.92 | +0.46 | +16.20% | 76 | 1,302 | 36.28% |
| GDX240816C00032000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 3.27 | 3.25 | 3.40 | 0.00 | - | 2 | 1,773 | 38.18% |
| GDX240920C00032000 | 2024-05-01 3:08PM EDT | 2024-09-20 | 4.15 | 3.15 | 4.05 | +0.25 | +6.41% | 45 | 13,284 | 41.31% |
| GDX241220C00032000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 4.65 | 4.65 | 4.80 | 0.00 | - | 3 | 216 | 39.60% |
| GDX250117C00032000 | 2024-05-01 11:31AM EDT | 2025-01-17 | 4.89 | 4.80 | 4.95 | +0.01 | +0.20% | 9 | 10,326 | 38.82% |
| GDX250321C00032000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 5.55 | 5.35 | 5.45 | +0.10 | +1.83% | 9 | 143 | 38.99% |
| GDX250620C00032000 | 2024-04-25 2:05PM EDT | 2025-06-20 | 7.00 | 5.35 | 6.50 | 0.00 | - | 2 | 36 | 42.21% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 7.54 | 6.45 | 9.10 | 0.00 | - | 2 | 274 | 51.47% |
| GDX260116C00032000 | 2024-04-30 2:56PM EDT | 2026-01-16 | 7.80 | 6.75 | 7.70 | +0.35 | +4.70% | 4 | 371 | 41.68% |
| GDX260618C00032000 | 2024-04-23 9:46AM EDT | 2026-06-18 | 7.82 | 7.70 | 8.55 | 0.00 | - | 1 | 0 | 42.03% |
| GDX260717C00032000 | 2024-02-28 3:15PM EDT | 2026-07-17 | 3.65 | 6.65 | 9.50 | 0.00 | - | - | 1 | 46.45% |
| GDX261218C00032000 | 2024-04-26 11:25AM EDT | 2026-12-18 | 10.00 | 8.75 | 9.60 | 0.00 | - | 1 | 121 | 43.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00032000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 388 | 2,679 | 42.97% |
| GDX240510P00032000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.20 | -0.16 | -44.44% | 2,551 | 1,401 | 32.23% |
| GDX240517P00032000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.34 | 0.35 | 0.37 | -0.17 | -33.33% | 10,446 | 22,973 | 32.13% |
| GDX240524P00032000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 0.34 | 0.45 | 0.49 | -0.18 | -34.62% | 4 | 444 | 31.10% |
| GDX240531P00032000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 0.49 | 0.54 | 0.55 | -0.23 | -31.94% | 6 | 141 | 29.05% |
| GDX240607P00032000 | 2024-05-01 3:04PM EDT | 2024-06-07 | 0.54 | 0.65 | 0.70 | -0.26 | -32.50% | 15 | 40 | 30.18% |
| GDX240621P00032000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.84 | 0.82 | 0.93 | -0.14 | -14.29% | 973 | 32,831 | 30.81% |
| GDX240719P00032000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 1.05 | 1.09 | 1.15 | -0.17 | -13.93% | 11 | 3,860 | 28.57% |
| GDX240816P00032000 | 2024-04-30 10:32AM EDT | 2024-08-16 | 1.39 | 1.36 | 1.43 | 0.00 | - | 10 | 3,348 | 28.71% |
| GDX240920P00032000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 1.54 | 1.63 | 1.69 | -0.10 | -6.10% | 10 | 16,185 | 28.22% |
| GDX241220P00032000 | 2024-04-29 2:27PM EDT | 2024-12-20 | 1.92 | 2.17 | 2.31 | 0.00 | - | 1 | 75 | 28.15% |
| GDX250117P00032000 | 2024-04-30 3:37PM EDT | 2025-01-17 | 2.60 | 2.38 | 2.58 | 0.00 | - | 41 | 14,310 | 29.10% |
| GDX250321P00032000 | 2024-04-30 1:38PM EDT | 2025-03-21 | 2.82 | 2.67 | 2.86 | 0.00 | - | 75 | 3,103 | 28.44% |
| GDX250620P00032000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 3.30 | 2.90 | 3.55 | 0.00 | - | 2 | 4 | 30.21% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 2025-12-19 | 3.50 | 3.50 | 4.10 | 0.00 | - | 7 | 30 | 28.57% |
| GDX260116P00032000 | 2024-04-30 3:08PM EDT | 2026-01-16 | 4.00 | 3.70 | 4.35 | 0.00 | - | 8 | 29 | 29.42% |
| GDX260618P00032000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 3.89 | 3.95 | 4.70 | 0.00 | - | - | 5 | 28.26% |
| GDX261218P00032000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 5.00 | 4.35 | 5.25 | 0.00 | - | 1 | 110 | 28.11% |
© 2024 Yahoo. All rights reserved.