NYSEArca - Nasdaq Real Time Price • USD
VanEck Gold Miners ETF (GDX)
As of 10:04 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 | 0.00% |
| GDX240426C00024500 | 4/22/2024 3:04 PM | 24.5 | 8.50 | 9.50 | 10.70 | 0.00 | 0.00% | 2 | 9 | 554.69% |
| GDX240426C00025000 | 4/24/2024 7:49 PM | 25 | 8.15 | 7.80 | 10.95 | 0.00 | 0.00% | 1 | 0 | 734.38% |
| GDX240426C00026000 | 4/16/2024 2:26 PM | 26 | 6.65 | 8.40 | 8.80 | 0.00 | 0.00% | 10 | 62 | 307.81% |
| GDX240426C00026500 | 4/5/2024 5:50 PM | 26.5 | 7.60 | 7.55 | 8.80 | 0.00 | 0.00% | 1 | 1 | 487.11% |
| GDX240426C00027000 | 4/25/2024 7:29 PM | 27 | 7.48 | 7.50 | 8.15 | 0.00 | 0.00% | 20 | 18 | 290.63% |
| GDX240426C00027500 | 4/19/2024 5:55 PM | 27.5 | 6.66 | 6.75 | 7.70 | 0.00 | 0.00% | 5 | 24 | 411.72% |
| GDX240426C00028000 | 4/24/2024 4:40 PM | 28 | 5.00 | 6.40 | 6.70 | 0.00 | 0.00% | 1 | 65 | 0.00% |
| GDX240426C00028500 | 4/23/2024 3:29 PM | 28.5 | 4.50 | 5.95 | 6.20 | 0.00 | 0.00% | 10 | 92 | 0.00% |
| GDX240426C00029000 | 4/24/2024 4:24 PM | 29 | 4.03 | 5.50 | 5.65 | 0.00 | 0.00% | 12 | 235 | 0.00% |
| GDX240426C00029500 | 4/23/2024 5:55 PM | 29.5 | 3.60 | 4.55 | 5.15 | 0.00 | 0.00% | 7 | 134 | 0.00% |
| GDX240426C00030000 | 4/26/2024 1:36 PM | 30 | 4.74 | 4.55 | 4.60 | 0.31 | 7.00% | 2 | 1,177 | 0.00% |
| GDX240426C00030500 | 4/25/2024 5:56 PM | 30.5 | 3.80 | 4.00 | 4.85 | 0.00 | 0.00% | 24 | 365 | 206.25% |
| GDX240426C00031000 | 4/26/2024 1:34 PM | 31 | 3.80 | 3.50 | 3.60 | 0.45 | 13.43% | 1 | 318 | 0.00% |
| GDX240426C00031500 | 4/26/2024 1:45 PM | 31.5 | 3.03 | 3.00 | 3.80 | 0.33 | 12.22% | 5 | 271 | 160.94% |
| GDX240426C00032000 | 4/26/2024 1:30 PM | 32 | 2.77 | 2.53 | 2.75 | 0.33 | 12.94% | 24 | 458 | 85.94% |
| GDX240426C00032500 | 4/26/2024 1:48 PM | 32.5 | 2.06 | 2.08 | 2.30 | 0.22 | 11.96% | 4 | 2,439 | 94.53% |
| GDX240426C00033000 | 4/26/2024 1:46 PM | 33 | 1.67 | 1.53 | 1.73 | 0.30 | 21.90% | 114 | 3,314 | 25.00% |
| GDX240426C00033500 | 4/26/2024 1:40 PM | 33.5 | 1.11 | 1.05 | 1.20 | 0.25 | 29.07% | 10 | 7,396 | 0.00% |
| GDX240426C00034000 | 4/26/2024 1:47 PM | 34 | 0.65 | 0.62 | 0.65 | 0.14 | 27.45% | 789 | 13,230 | 0.00% |
| GDX240426C00034500 | 4/26/2024 1:47 PM | 34.5 | 0.29 | 0.25 | 0.27 | 0.03 | 11.54% | 154 | 6,761 | 16.80% |
| GDX240426C00035000 | 4/26/2024 1:47 PM | 35 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 332 | 9,684 | 28.52% |
| GDX240426C00036000 | 4/26/2024 1:46 PM | 36 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 65 | 4,895 | 43.75% |
| GDX240426C00037000 | 4/26/2024 1:43 PM | 37 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 1,198 | 65.63% |
| GDX240426C00038000 | 4/25/2024 3:37 PM | 38 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 1,815 | 95.31% |
| GDX240426C00039000 | 4/25/2024 7:40 PM | 39 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 464 | 152.34% |
| GDX240426C00040000 | 4/19/2024 5:41 PM | 40 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 279 | 112.50% |
| GDX240426C00041000 | 4/19/2024 7:52 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 16 | 125.00% |
| 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 | 684.38% |
| GDX240426P00023000 | 3/18/2024 6:46 PM | 23 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 3 | 537.50% |
| GDX240426P00024000 | 4/11/2024 6:39 PM | 24 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | - | 15 | 491.41% |
| 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 | 237.50% |
| GDX240426P00025500 | 3/28/2024 6:26 PM | 25.5 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 120 | 110 | 425.78% |
| GDX240426P00026000 | 4/8/2024 1:40 PM | 26 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 188 | 290.63% |
| GDX240426P00026500 | 4/3/2024 4:37 PM | 26.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 383.59% |
| GDX240426P00027000 | 4/25/2024 5:06 PM | 27 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 97 | 215.63% |
| GDX240426P00027500 | 4/19/2024 2:30 PM | 27.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 200 | 190.63% |
| GDX240426P00028000 | 4/22/2024 1:30 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 594 | 162.50% |
| GDX240426P00028500 | 4/19/2024 2:38 PM | 28.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 163 | 301.56% |
| GDX240426P00029000 | 4/23/2024 4:50 PM | 29 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 465 | 195.31% |
| GDX240426P00029500 | 4/23/2024 4:39 PM | 29.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 3,164 | 261.72% |
| GDX240426P00030000 | 4/25/2024 3:38 PM | 30 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 3,894 | 164.06% |
| GDX240426P00030500 | 4/24/2024 4:04 PM | 30.5 | 0.05 | 0.00 | 0.38 | 0.00 | 0.00% | 4 | 235 | 204.69% |
| GDX240426P00031000 | 4/25/2024 7:48 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 4,891 | 93.75% |
| GDX240426P00031500 | 4/25/2024 2:35 PM | 31.5 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 42 | 814 | 155.08% |
| GDX240426P00032000 | 4/26/2024 1:32 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 4,681 | 50.00% |
| GDX240426P00032500 | 4/26/2024 1:32 PM | 32.5 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 105 | 8,931 | 64.06% |
| GDX240426P00033000 | 4/26/2024 1:47 PM | 33 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 180 | 4,252 | 54.69% |
| GDX240426P00033500 | 4/26/2024 1:44 PM | 33.5 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 72 | 4,992 | 48.44% |
| GDX240426P00034000 | 4/26/2024 1:45 PM | 34 | 0.07 | 0.05 | 0.07 | -0.13 | -65.00% | 114 | 4,747 | 42.58% |
| GDX240426P00034500 | 4/26/2024 1:38 PM | 34.5 | 0.18 | 0.17 | 0.21 | -0.26 | -65.00% | 67 | 468 | 42.97% |
| GDX240426P00035000 | 4/26/2024 1:42 PM | 35 | 0.51 | 0.48 | 0.53 | -0.29 | -36.25% | 30 | 385 | 52.15% |
| GDX240426P00036000 | 4/25/2024 7:21 PM | 36 | 1.58 | 1.22 | 1.49 | 0.00 | 0.00% | 3 | 5 | 63.67% |
| GDX240426P00037000 | 4/22/2024 5:04 PM | 37 | 4.10 | 1.98 | 2.60 | 0.00 | 0.00% | 11 | 1 | 68.75% |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
CNXT VanEck ChiNext ETF
23.21
+3.48%
KGRN KraneShares MSCI China Clean Technology ETF
20.22
+3.13%
FCOM Fidelity MSCI Communication Services Index ETF
48.83
+3.02%
EZA iShares MSCI South Africa ETF
40.13
+2.83%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.34
+2.72%
QLD ProShares Ultra QQQ
81.54
+2.75%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.39%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IGM iShares Expanded Tech Sector ETF
83.43
+2.09%
ITB iShares U.S. Home Construction ETF
106.52
+2.02%
TUR iShares MSCI Turkey ETF
39.50
+1.91%
PSCT Invesco S&P SmallCap Information Technology ETF
44.49
+1.83%
TMFC Motley Fool 100 Index ETF
48.37
+1.82%
IYW iShares U.S. Technology ETF
130.66
+1.92%
BOUT Innovator IBD Breakout Opportunities ETF
34.26
+1.98%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.81%
IWY iShares Russell Top 200 Growth ETF
190.26
+1.83%
IVW iShares S&P 500 Growth ETF
82.48
+1.86%
IUSG iShares Core S&P U.S. Growth ETF
114.22
+1.69%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.44
+1.81%
CIBR First Trust NASDAQ Cybersecurity ETF
55.14
+1.76%
CNYA iShares MSCI China A ETF
26.41
+1.69%
XHB SPDR S&P Homebuilders ETF
104.26
+1.75%
ONEQ Fidelity Nasdaq Composite Index ETF
62.62
+1.83%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.67%
SCHG Schwab U.S. Large-Cap Growth ETF
90.43
+1.78%
IWF iShares Russell 1000 Growth ETF
327.70
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
73.84
+1.65%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.32
+1.71%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.85
+1.62%
VUG Vanguard Growth Index Fund ETF Shares
334.84
+1.72%
FLJH Franklin FTSE Japan Hedged ETF
30.92
+1.59%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.17
+1.59%
MGK Vanguard Mega Cap Growth Index Fund
277.68
+1.79%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.19
+1.65%
CNRG SPDR Kensho Clean Power ETF
58.80
+1.43%
LIT Global X Lithium & Battery Tech ETF
42.92
+1.69%
VGT Vanguard Information Technology Index Fund ETF Shares
503.08
+1.54%
DXJ WisdomTree Japan Hedged Equity Fund
107.31
+1.59%
FLLA Franklin FTSE Latin America ETF
22.82
+1.49%
XLG Invesco S&P 500 Top 50 ETF
41.15
+1.52%
IXN iShares Global Tech ETF
71.76
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.58
+1.36%
SMH VanEck Semiconductor ETF
215.42
+1.52%
FV First Trust Dorsey Wright Focus 5 ETF
54.57
+1.36%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
FTEC Fidelity MSCI Information Technology Index ETF
149.56
+1.42%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.33
+1.59%
IOO iShares Global 100 ETF
88.24
+1.31%
QQQ Invesco QQQ Trust
430.26
+1.37%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.05
+1.31%
OEF iShares S&P 100 ETF
241.50
+1.33%
PSI Invesco Semiconductors ETF
53.99
+1.04%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
65.03
+1.26%
SPHQ Invesco S&P 500 Quality ETF
59.27
+1.23%
XSD SPDR S&P Semiconductor ETF
223.17
+1.15%
QTUM Defiance Quantum ETF
58.01
+1.14%
XLK Technology Select Sector SPDR Fund
199.93
+1.18%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.57
+1.28%
SPHB Invesco S&P 500 High Beta ETF
83.45
+1.25%
IJS iShares S&P Small-Cap 600 Value ETF
97.78
+1.13%
ILCG iShares Morningstar Growth ETF
73.07
+1.12%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.32
+1.13%
REZ iShares Residential and Multisector Real Estate ETF
70.95
+1.09%
MGC Vanguard Mega Cap Index Fund
181.90
+1.09%
HEDJ WisdomTree Europe Hedged Equity Fund
47.72
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
38.17
+1.09%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
SPEM SPDR Portfolio Emerging Markets ETF
36.53
+1.04%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.46
+1.18%
SOXX iShares Semiconductor ETF
214.81
+1.13%
IJR iShares Core S&P Small-Cap ETF
106.07
+1.15%
BLOK Amplify Transformational Data Sharing ETF
32.65
+1.05%
VOO Vanguard S&P 500 ETF
467.42
+1.05%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.93
+1.03%
IWL iShares Russell Top 200 ETF
123.78
+1.14%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.45
+1.01%
SLYV SPDR S&P 600 Small Cap Value ETF
78.89
+1.01%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.60
+1.05%
ICF iShares Cohen & Steers REIT ETF
54.17
+1.02%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.05
+1.00%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.67
+0.99%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.09
+0.99%
EWT iShares MSCI Taiwan ETF
47.03
+1.05%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.06
+0.96%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.27
+0.96%
IVV iShares Core S&P 500 ETF
511.05
+1.03%
IWB iShares Russell 1000 ETF
279.60
+1.01%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.28
+1.03%
EWM iShares MSCI Malaysia ETF
22.27
+0.98%
ESGU iShares ESG Aware MSCI USA ETF
111.65
+1.01%
EWD iShares MSCI Sweden ETF
39.12
+0.95%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+1.02%
SPY SPDR S&P 500 ETF Trust
508.58
+1.01%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.00
+0.94%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.71
+0.97%
PSR Invesco Active U.S. Real Estate Fund
81.90
+0.94%
XLRE The Real Estate Select Sector SPDR Fund
36.80
+1.02%