NYSEArca - Nasdaq Real Time Price • USD
VanEck Gold Miners ETF (GDX)
As of 11:48 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00022000 | 3/14/2024 6:58 PM | 22 | 8.00 | 10.10 | 12.25 | 0.00 | 0.00% | 2 | 2 | 439.84% |
| GDX240426C00024500 | 4/22/2024 3:04 PM | 24.5 | 8.50 | 7.90 | 9.60 | 0.00 | 0.00% | 2 | 9 | 308.59% |
| GDX240426C00025000 | 4/24/2024 7:49 PM | 25 | 8.15 | 7.05 | 10.75 | 0.00 | 0.00% | 1 | 0 | 198.44% |
| GDX240426C00026000 | 4/16/2024 2:26 PM | 26 | 6.65 | 7.40 | 8.20 | 0.00 | 0.00% | 10 | 62 | 289.06% |
| GDX240426C00026500 | 4/5/2024 5:50 PM | 26.5 | 7.60 | 5.65 | 9.30 | 0.00 | 0.00% | 1 | 1 | 207.03% |
| GDX240426C00027000 | 4/22/2024 3:40 PM | 27 | 5.70 | 5.20 | 8.50 | 0.00 | 0.00% | 1 | 10 | 471.88% |
| GDX240426C00027500 | 4/19/2024 5:55 PM | 27.5 | 6.66 | 6.30 | 6.70 | 0.00 | 0.00% | 5 | 24 | 189.84% |
| GDX240426C00028000 | 4/24/2024 4:40 PM | 28 | 5.00 | 4.75 | 7.50 | 0.00 | 0.00% | 1 | 65 | 210.16% |
| GDX240426C00028500 | 4/23/2024 3:29 PM | 28.5 | 4.50 | 5.25 | 6.05 | 0.00 | 0.00% | 10 | 92 | 200.78% |
| GDX240426C00029000 | 4/24/2024 4:24 PM | 29 | 4.03 | 3.35 | 6.30 | 0.00 | 0.00% | 12 | 235 | 358.40% |
| GDX240426C00029500 | 4/23/2024 5:55 PM | 29.5 | 3.60 | 4.30 | 5.25 | 0.00 | 0.00% | 7 | 134 | 193.95% |
| GDX240426C00030000 | 4/25/2024 3:08 PM | 30 | 3.75 | 3.70 | 4.10 | 0.60 | 19.05% | 17 | 1,774 | 90.63% |
| GDX240426C00030500 | 4/25/2024 2:09 PM | 30.5 | 2.66 | 3.30 | 4.45 | -0.06 | -2.21% | 11 | 374 | 176.95% |
| GDX240426C00031000 | 4/25/2024 2:14 PM | 31 | 2.87 | 2.73 | 3.05 | 0.58 | 25.33% | 3 | 274 | 65.63% |
| GDX240426C00031500 | 4/25/2024 3:06 PM | 31.5 | 2.30 | 2.13 | 2.59 | 0.79 | 52.32% | 7 | 303 | 101.95% |
| GDX240426C00032000 | 4/25/2024 3:10 PM | 32 | 1.82 | 1.86 | 2.03 | 0.65 | 55.56% | 80 | 534 | 61.33% |
| GDX240426C00032500 | 4/25/2024 2:50 PM | 32.5 | 1.57 | 1.42 | 1.47 | 0.78 | 98.73% | 67 | 2,511 | 53.52% |
| GDX240426C00033000 | 4/25/2024 3:32 PM | 33 | 1.00 | 0.96 | 1.01 | 0.52 | 108.33% | 2,019 | 4,990 | 45.31% |
| GDX240426C00033500 | 4/25/2024 3:31 PM | 33.5 | 0.58 | 0.59 | 0.61 | 0.32 | 123.08% | 4,566 | 9,089 | 40.04% |
| GDX240426C00034000 | 4/25/2024 3:32 PM | 34 | 0.33 | 0.33 | 0.34 | 0.19 | 135.71% | 2,989 | 13,616 | 40.04% |
| GDX240426C00034500 | 4/25/2024 3:32 PM | 34.5 | 0.18 | 0.17 | 0.18 | 0.12 | 200.00% | 386 | 6,386 | 41.80% |
| GDX240426C00035000 | 4/25/2024 3:17 PM | 35 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 941 | 10,115 | 43.75% |
| GDX240426C00036000 | 4/25/2024 2:56 PM | 36 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 88 | 4,864 | 51.17% |
| GDX240426C00037000 | 4/25/2024 3:31 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,207 | 53.13% |
| GDX240426C00038000 | 4/23/2024 1:48 PM | 38 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,837 | 82.81% |
| GDX240426C00039000 | 4/22/2024 4:03 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 464 | 78.13% |
| GDX240426C00040000 | 4/19/2024 5:41 PM | 40 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 279 | 90.63% |
| GDX240426C00041000 | 4/19/2024 7:52 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 16 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00020000 | 3/20/2024 1:54 PM | 20 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 467.97% |
| GDX240426P00023000 | 3/18/2024 6:46 PM | 23 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 3 | 363.28% |
| GDX240426P00024000 | 4/11/2024 6:39 PM | 24 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 15 | 175.00% |
| GDX240426P00024500 | 3/20/2024 1:30 PM | 24.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| GDX240426P00025000 | 4/19/2024 4:05 PM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 150 | 161 | 156.25% |
| GDX240426P00025500 | 3/28/2024 6:26 PM | 25.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 110 | 150.00% |
| GDX240426P00026000 | 4/8/2024 1:40 PM | 26 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 188 | 190.63% |
| GDX240426P00026500 | 4/3/2024 4:37 PM | 26.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 8 | 214.06% |
| GDX240426P00027000 | 4/25/2024 2:51 PM | 27 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 97 | 139.06% |
| GDX240426P00027500 | 4/19/2024 2:30 PM | 27.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 200 | 121.88% |
| GDX240426P00028000 | 4/22/2024 1:30 PM | 28 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 594 | 118.75% |
| GDX240426P00028500 | 4/19/2024 2:38 PM | 28.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 163 | 194.14% |
| GDX240426P00029000 | 4/23/2024 4:50 PM | 29 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 465 | 121.88% |
| GDX240426P00029500 | 4/23/2024 4:39 PM | 29.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 3,164 | 165.23% |
| GDX240426P00030000 | 4/24/2024 3:01 PM | 30 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 3,898 | 123.44% |
| GDX240426P00030500 | 4/24/2024 4:04 PM | 30.5 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 235 | 80.47% |
| GDX240426P00031000 | 4/25/2024 2:22 PM | 31 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 4,866 | 62.50% |
| GDX240426P00031500 | 4/25/2024 2:35 PM | 31.5 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 42 | 791 | 54.69% |
| GDX240426P00032000 | 4/25/2024 3:25 PM | 32 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 270 | 4,868 | 55.08% |
| GDX240426P00032500 | 4/25/2024 3:16 PM | 32.5 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 640 | 9,006 | 41.02% |
| GDX240426P00033000 | 4/25/2024 3:30 PM | 33 | 0.09 | 0.07 | 0.08 | -0.23 | -71.87% | 1,035 | 3,887 | 36.33% |
| GDX240426P00033500 | 4/25/2024 3:16 PM | 33.5 | 0.25 | 0.20 | 0.22 | -0.35 | -58.33% | 109 | 4,831 | 37.89% |
| GDX240426P00034000 | 4/25/2024 3:32 PM | 34 | 0.37 | 0.40 | 0.40 | -0.62 | -62.63% | 239 | 4,406 | 33.01% |
| GDX240426P00034500 | 4/25/2024 2:40 PM | 34.5 | 0.67 | 0.75 | 0.75 | -0.75 | -52.82% | 57 | 312 | 34.38% |
| GDX240426P00035000 | 4/25/2024 3:32 PM | 35 | 1.18 | 1.11 | 1.28 | -0.70 | -37.23% | 69 | 328 | 52.73% |
| GDX240426P00036000 | 4/23/2024 2:17 PM | 36 | 3.13 | 2.02 | 2.35 | 0.00 | 0.00% | 8 | 2 | 58.59% |
| GDX240426P00037000 | 4/22/2024 5:04 PM | 37 | 4.10 | 1.99 | 4.45 | 0.00 | 0.00% | 11 | 1 | 87.11% |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.98
+1.28%
NANR SPDR S&P North American Natural Resources ETF
56.39
+0.81%
CCOR Core Alternative ETF
26.53
+0.76%
SMH VanEck Semiconductor ETF
209.53
+0.72%
XSD SPDR S&P Semiconductor ETF
216.96
+0.66%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+0.58%
SOXX iShares Semiconductor ETF
209.77
+0.59%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
EPI WisdomTree India Earnings Fund
44.89
+0.41%
GLD SPDR Gold Shares
215.59
+0.44%
IAU iShares Gold Trust
44.05
+0.43%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
PSI Invesco Semiconductors ETF
52.73
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.92
+0.27%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
FLIN Franklin FTSE India ETF
37.41
+0.23%
NACP Impact Shares NAACP Minority Empowerment ETF
36.54
-1.47%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.92
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.90
+0.18%
CBON VanEck China Bond ETF
21.87
+0.28%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.64
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.43
+0.08%
EZA iShares MSCI South Africa ETF
38.80
+0.08%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.87
+0.07%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.02
+0.07%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.42
-0.93%
PULS PGIM Ultra Short Bond ETF
49.66
+0.03%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
GSY Invesco Ultra Short Duration ETF
49.80
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
FUTY Fidelity MSCI Utilities Index ETF
43.05
+0.02%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.09
+0.02%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
XLU Utilities Select Sector SPDR Fund
66.74
0.00%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
144.70
+0.01%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
THD iShares MSCI Thailand ETF
57.70
0.00%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.28
-0.06%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
XLB Materials Select Sector SPDR Fund
88.30
-0.05%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
-0.04%
EYLD Cambria Emerging Shareholder Yield ETF
33.71
-0.04%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.68
-0.03%
FLTR VanEck IG Floating Rate ETF
25.45
-0.04%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.60
-0.05%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.71
-0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.08%
SPEM SPDR Portfolio Emerging Markets ETF
36.00
-0.11%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
STIP iShares 0-5 Year TIPS Bond ETF
99.22
-0.09%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.11
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
MLPX Global X MLP & Energy Infrastructure ETF
49.03
-0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.84
-0.08%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.56
-0.10%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.11%
IAGG iShares Core International Aggregate Bond ETF
49.29
-0.12%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
24.23
-0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.12%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.73
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%