NYSEArca - Delayed Quote • USD
VanEck Gold Miners ETF (GDX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GDX240524C00024000 | 4/26/2024 1:33 PM | 24 | 10.98 | 11.00 | 15.45 | 0.00 | 0.00% | 1 | 1 | 243.36% |
GDX240524C00025000 | 5/15/2024 3:53 PM | 25 | 10.90 | 10.90 | 13.60 | 0.00 | 0.00% | 6 | 13 | 228.52% |
GDX240524C00026000 | 5/9/2024 3:45 PM | 26 | 8.47 | 8.75 | 13.00 | 0.00 | 0.00% | 1 | 2 | 103.13% |
GDX240524C00027500 | 5/9/2024 3:27 PM | 27.5 | 7.71 | 8.15 | 10.35 | 0.00 | 0.00% | 30 | 30 | 249.02% |
GDX240524C00028000 | 5/15/2024 2:01 PM | 28 | 7.25 | 7.70 | 9.60 | 0.00 | 0.00% | 1 | 81 | 214.45% |
GDX240524C00028500 | 5/10/2024 2:54 PM | 28.5 | 7.45 | 7.80 | 9.80 | 0.00 | 0.00% | 3 | 36 | 172.46% |
GDX240524C00029000 | 5/17/2024 6:48 PM | 29 | 7.80 | 6.70 | 8.95 | 1.50 | 23.81% | 15 | 16 | 226.37% |
GDX240524C00029500 | 5/17/2024 7:20 PM | 29.5 | 7.35 | 6.30 | 9.20 | 1.40 | 23.53% | 6 | 37 | 149.41% |
GDX240524C00030000 | 5/17/2024 6:21 PM | 30 | 6.71 | 5.80 | 8.20 | 0.70 | 11.65% | 7 | 84 | 106.64% |
GDX240524C00030500 | 5/17/2024 7:23 PM | 30.5 | 6.29 | 6.10 | 8.25 | 0.75 | 13.54% | 204 | 52 | 172.85% |
GDX240524C00031000 | 5/17/2024 7:15 PM | 31 | 5.80 | 4.70 | 7.10 | 0.98 | 20.33% | 14 | 156 | 69.53% |
GDX240524C00031500 | 5/17/2024 7:40 PM | 31.5 | 5.36 | 4.35 | 6.45 | 1.21 | 29.16% | 3 | 14 | 64.06% |
GDX240524C00032000 | 5/17/2024 7:40 PM | 32 | 4.82 | 3.85 | 6.80 | 0.95 | 24.55% | 31 | 444 | 115.04% |
GDX240524C00032500 | 5/17/2024 7:38 PM | 32.5 | 4.35 | 3.35 | 5.00 | 0.96 | 28.32% | 1 | 163 | 121.09% |
GDX240524C00033000 | 5/17/2024 7:49 PM | 33 | 4.02 | 2.97 | 4.85 | 1.14 | 39.58% | 42 | 3,261 | 50.39% |
GDX240524C00033500 | 5/17/2024 7:39 PM | 33.5 | 3.35 | 2.87 | 4.50 | 1.11 | 49.55% | 18 | 764 | 77.93% |
GDX240524C00034000 | 5/17/2024 7:22 PM | 34 | 2.80 | 2.89 | 3.45 | 0.81 | 40.70% | 57 | 4,682 | 68.56% |
GDX240524C00034500 | 5/17/2024 7:12 PM | 34.5 | 2.30 | 2.23 | 2.91 | 0.95 | 70.37% | 91 | 1,174 | 52.05% |
GDX240524C00035000 | 5/17/2024 7:53 PM | 35 | 2.00 | 1.98 | 2.06 | 0.96 | 92.31% | 423 | 2,246 | 43.56% |
GDX240524C00035500 | 5/17/2024 7:56 PM | 35.5 | 1.51 | 1.54 | 1.62 | 0.76 | 101.33% | 1,412 | 2,941 | 40.14% |
GDX240524C00036000 | 5/17/2024 7:59 PM | 36 | 1.15 | 1.14 | 1.18 | 0.66 | 134.69% | 2,863 | 3,599 | 35.16% |
GDX240524C00036500 | 5/17/2024 7:58 PM | 36.5 | 0.83 | 0.81 | 0.84 | 0.50 | 151.52% | 1,742 | 1,996 | 33.99% |
GDX240524C00037000 | 5/17/2024 7:59 PM | 37 | 0.57 | 0.55 | 0.57 | 0.35 | 159.09% | 4,463 | 3,487 | 33.50% |
GDX240524C00037500 | 5/17/2024 7:56 PM | 37.5 | 0.35 | 0.36 | 0.39 | 0.20 | 133.33% | 7,112 | 1,298 | 34.57% |
GDX240524C00038000 | 5/17/2024 7:58 PM | 38 | 0.24 | 0.23 | 0.26 | 0.14 | 140.00% | 6,035 | 4,250 | 35.55% |
GDX240524C00038500 | 5/17/2024 7:57 PM | 38.5 | 0.15 | 0.14 | 0.18 | 0.08 | 114.29% | 2,049 | 40 | 37.31% |
GDX240524C00039000 | 5/17/2024 7:55 PM | 39 | 0.11 | 0.11 | 0.12 | 0.07 | 175.00% | 192 | 728 | 38.67% |
GDX240524C00039500 | 5/17/2024 4:57 PM | 39.5 | 0.08 | 0.08 | 0.09 | 0.04 | 100.00% | 3 | 184 | 41.02% |
GDX240524C00040000 | 5/17/2024 7:58 PM | 40 | 0.07 | 0.05 | 0.07 | 0.03 | 75.00% | 42 | 178 | 43.75% |
GDX240524C00041000 | 5/17/2024 7:34 PM | 41 | 0.05 | 0.02 | 0.22 | 0.01 | 25.00% | 23 | 111 | 60.74% |
GDX240524C00042000 | 5/17/2024 7:07 PM | 42 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 41 | 13 | 55.08% |
GDX240524C00043000 | 5/17/2024 6:09 PM | 43 | 0.02 | 0.01 | 0.22 | -0.06 | -75.00% | 1 | 30 | 79.30% |
GDX240524C00044000 | 4/29/2024 3:08 PM | 44 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 102 | 119.14% |
GDX240524C00045000 | 5/15/2024 3:25 PM | 45 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 88 | 98.44% |
GDX240524C00046000 | 5/13/2024 3:41 PM | 46 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 124.81% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GDX240524P00024000 | 4/22/2024 7:50 PM | 24 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 9 | 246.48% |
GDX240524P00024500 | 5/13/2024 7:27 PM | 24.5 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 5 | 232.81% |
GDX240524P00025000 | 5/13/2024 3:47 PM | 25 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 22 | 227.73% |
GDX240524P00026000 | 5/13/2024 2:10 PM | 26 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 189.06% |
GDX240524P00027000 | 4/23/2024 6:02 PM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 191.41% |
GDX240524P00027500 | 5/17/2024 1:43 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 144 | 87.50% |
GDX240524P00028000 | 5/17/2024 7:37 PM | 28 | 0.01 | 0.00 | 0.92 | 0.00 | 0.00% | 1 | 30 | 184.77% |
GDX240524P00028500 | 5/15/2024 5:17 PM | 28.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 27 | 84.38% |
GDX240524P00029000 | 5/17/2024 6:13 PM | 29 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 70 | 79.69% |
GDX240524P00029500 | 5/17/2024 7:52 PM | 29.5 | 0.02 | 0.01 | 0.04 | 0.01 | 100.00% | 8 | 43 | 84.38% |
GDX240524P00030000 | 5/15/2024 7:49 PM | 30 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 3 | 226 | 73.44% |
GDX240524P00030500 | 5/17/2024 1:48 PM | 30.5 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 11 | 102 | 98.83% |
GDX240524P00031000 | 5/17/2024 1:48 PM | 31 | 0.02 | 0.00 | 0.95 | -0.01 | -33.33% | 2 | 624 | 133.98% |
GDX240524P00031500 | 5/17/2024 5:38 PM | 31.5 | 0.49 | 0.01 | 0.03 | 0.47 | 2,350.00% | 32 | 318 | 60.16% |
GDX240524P00032000 | 5/17/2024 7:23 PM | 32 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 6 | 616 | 67.97% |
GDX240524P00032500 | 5/17/2024 7:37 PM | 32.5 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 73 | 2,370 | 50.00% |
GDX240524P00033000 | 5/17/2024 7:14 PM | 33 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 154 | 4,431 | 47.66% |
GDX240524P00033500 | 5/17/2024 7:41 PM | 33.5 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 4,258 | 3,636 | 44.92% |
GDX240524P00034000 | 5/17/2024 7:57 PM | 34 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 1,601 | 3,563 | 39.06% |
GDX240524P00034500 | 5/17/2024 7:53 PM | 34.5 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 352 | 2,100 | 36.72% |
GDX240524P00035000 | 5/17/2024 7:57 PM | 35 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 5,076 | 2,058 | 34.18% |
GDX240524P00035500 | 5/17/2024 7:57 PM | 35.5 | 0.14 | 0.14 | 0.15 | -0.36 | -72.00% | 2,391 | 661 | 32.62% |
GDX240524P00036000 | 5/17/2024 7:56 PM | 36 | 0.24 | 0.23 | 0.26 | -0.52 | -68.42% | 4,300 | 181 | 32.03% |
GDX240524P00036500 | 5/17/2024 7:54 PM | 36.5 | 0.41 | 0.40 | 0.42 | -0.69 | -62.73% | 2,699 | 61 | 31.25% |
GDX240524P00037000 | 5/17/2024 7:34 PM | 37 | 0.67 | 0.63 | 0.67 | -0.77 | -53.47% | 722 | 33 | 31.93% |
GDX240524P00037500 | 5/17/2024 7:56 PM | 37.5 | 0.97 | 0.94 | 0.98 | -1.31 | -57.46% | 79 | 7 | 32.32% |
GDX240524P00038000 | 5/17/2024 6:54 PM | 38 | 1.43 | 1.31 | 1.36 | -0.69 | -32.55% | 26 | 7 | 33.59% |
GDX240524P00039000 | 4/22/2024 5:13 PM | 39 | 6.22 | 2.07 | 2.44 | 0.00 | 0.00% | - | 0 | 54.10% |
GDX240524P00040000 | 5/3/2024 1:57 PM | 40 | 8.20 | 2.82 | 4.20 | 0.00 | 0.00% | 1 | 0 | 72.95% |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%