NYSEArca - Delayed Quote • USD
VanEck Gold Miners ETF (GDX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 PM EDT
| 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 | 199.22% |
| GDX240426C00025000 | 3/14/2024 1:30 PM | 25 | 5.20 | 7.65 | 10.75 | 0.00 | 0.00% | 1 | 1 | 139.45% |
| GDX240426C00026000 | 4/16/2024 2:26 PM | 26 | 6.65 | 6.90 | 9.40 | 0.00 | 0.00% | 10 | 62 | 113.28% |
| GDX240426C00026500 | 4/5/2024 5:50 PM | 26.5 | 7.60 | 5.80 | 8.10 | 0.00 | 0.00% | 1 | 1 | 171.48% |
| GDX240426C00027000 | 4/17/2024 3:29 PM | 27 | 6.73 | 7.00 | 8.20 | 0.00 | 0.00% | 1 | 10 | 162.30% |
| GDX240426C00027500 | 4/19/2024 5:55 PM | 27.5 | 6.66 | 6.45 | 7.90 | -1.27 | -16.02% | 5 | 19 | 160.55% |
| GDX240426C00028000 | 4/18/2024 7:37 PM | 28 | 5.70 | 5.00 | 6.85 | 0.00 | 0.00% | 5 | 68 | 166.60% |
| GDX240426C00028500 | 4/19/2024 6:37 PM | 28.5 | 5.64 | 4.60 | 6.85 | 0.36 | 6.82% | 36 | 58 | 93.55% |
| GDX240426C00029000 | 4/19/2024 6:38 PM | 29 | 5.14 | 3.95 | 5.15 | 0.59 | 12.97% | 69 | 170 | 74.22% |
| GDX240426C00029500 | 4/19/2024 6:38 PM | 29.5 | 4.64 | 3.55 | 5.65 | 0.45 | 10.74% | 25 | 132 | 55.86% |
| GDX240426C00030000 | 4/19/2024 7:50 PM | 30 | 4.09 | 3.95 | 4.35 | 0.37 | 9.95% | 55 | 1,733 | 61.33% |
| GDX240426C00030500 | 4/19/2024 7:49 PM | 30.5 | 3.55 | 2.75 | 4.65 | 0.35 | 10.94% | 232 | 163 | 62.11% |
| GDX240426C00031000 | 4/19/2024 7:48 PM | 31 | 3.10 | 3.05 | 3.15 | 0.29 | 10.32% | 32 | 253 | 48.63% |
| GDX240426C00031500 | 4/19/2024 7:47 PM | 31.5 | 2.61 | 2.41 | 2.87 | 0.21 | 8.75% | 114 | 184 | 64.06% |
| GDX240426C00032000 | 4/19/2024 7:46 PM | 32 | 2.15 | 2.09 | 2.20 | 0.29 | 15.59% | 215 | 406 | 41.21% |
| GDX240426C00032500 | 4/19/2024 7:51 PM | 32.5 | 1.71 | 1.58 | 1.96 | 0.22 | 14.77% | 61 | 1,895 | 53.42% |
| GDX240426C00033000 | 4/19/2024 7:59 PM | 33 | 1.32 | 1.32 | 1.36 | 0.17 | 14.78% | 319 | 3,011 | 37.70% |
| GDX240426C00033500 | 4/19/2024 7:42 PM | 33.5 | 1.00 | 0.99 | 1.01 | 0.18 | 21.95% | 430 | 6,384 | 36.82% |
| GDX240426C00034000 | 4/19/2024 7:59 PM | 34 | 0.72 | 0.71 | 0.73 | 0.13 | 22.03% | 1,146 | 10,012 | 36.91% |
| GDX240426C00034500 | 4/19/2024 7:54 PM | 34.5 | 0.51 | 0.49 | 0.51 | 0.10 | 24.39% | 990 | 6,210 | 37.21% |
| GDX240426C00035000 | 4/19/2024 7:59 PM | 35 | 0.35 | 0.33 | 0.35 | 0.06 | 20.69% | 1,738 | 6,575 | 37.79% |
| GDX240426C00036000 | 4/19/2024 7:59 PM | 36 | 0.14 | 0.14 | 0.15 | 0.00 | 0.00% | 1,089 | 1,880 | 38.87% |
| GDX240426C00037000 | 4/19/2024 7:41 PM | 37 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 305 | 1,153 | 41.60% |
| GDX240426C00038000 | 4/19/2024 7:59 PM | 38 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,076 | 958 | 46.09% |
| GDX240426C00039000 | 4/19/2024 3:15 PM | 39 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 2 | 463 | 50.00% |
| GDX240426C00040000 | 4/19/2024 5:41 PM | 40 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 68 | 221 | 56.25% |
| 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 | 252.34% |
| GDX240426P00023000 | 3/18/2024 6:46 PM | 23 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 3 | 196.09% |
| GDX240426P00024000 | 4/11/2024 6:39 PM | 24 | 0.02 | 0.00 | 0.70 | 0.00 | 0.00% | - | 15 | 194.92% |
| 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 | 0.49 | 0.01 | 100.00% | 150 | 11 | 161.33% |
| GDX240426P00025500 | 3/28/2024 6:26 PM | 25.5 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 120 | 110 | 153.91% |
| GDX240426P00026000 | 4/8/2024 1:40 PM | 26 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 188 | 145.70% |
| GDX240426P00026500 | 4/3/2024 4:37 PM | 26.5 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 8 | 102.34% |
| GDX240426P00027000 | 4/18/2024 7:39 PM | 27 | 0.02 | 0.00 | 0.36 | 0.00 | 0.00% | 1 | 94 | 119.14% |
| GDX240426P00027500 | 4/19/2024 2:30 PM | 27.5 | 0.01 | 0.00 | 0.17 | -0.08 | -88.89% | 1 | 200 | 94.53% |
| GDX240426P00028000 | 4/19/2024 3:13 PM | 28 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 583 | 67.97% |
| GDX240426P00028500 | 4/19/2024 2:38 PM | 28.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 167 | 53.13% |
| GDX240426P00029000 | 4/19/2024 4:55 PM | 29 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 19 | 469 | 51.56% |
| GDX240426P00029500 | 4/19/2024 6:00 PM | 29.5 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 3,157 | 58.59% |
| GDX240426P00030000 | 4/19/2024 7:48 PM | 30 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 232 | 1,381 | 53.13% |
| GDX240426P00030500 | 4/19/2024 7:30 PM | 30.5 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 41 | 163 | 47.27% |
| GDX240426P00031000 | 4/19/2024 7:50 PM | 31 | 0.01 | 0.03 | 0.24 | -0.05 | -83.33% | 3,168 | 1,800 | 55.86% |
| GDX240426P00031500 | 4/19/2024 7:55 PM | 31.5 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 82 | 421 | 40.82% |
| GDX240426P00032000 | 4/19/2024 6:49 PM | 32 | 0.11 | 0.09 | 0.10 | -0.04 | -26.67% | 320 | 2,242 | 38.09% |
| GDX240426P00032500 | 4/19/2024 7:55 PM | 32.5 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 2,074 | 6,894 | 37.50% |
| GDX240426P00033000 | 4/19/2024 7:58 PM | 33 | 0.26 | 0.25 | 0.27 | -0.13 | -33.33% | 2,397 | 2,127 | 36.43% |
| GDX240426P00033500 | 4/19/2024 7:55 PM | 33.5 | 0.43 | 0.41 | 0.43 | -0.18 | -29.51% | 5,076 | 559 | 36.33% |
| GDX240426P00034000 | 4/19/2024 7:58 PM | 34 | 0.64 | 0.63 | 0.65 | -0.19 | -22.89% | 4,095 | 893 | 36.43% |
| GDX240426P00034500 | 4/19/2024 7:39 PM | 34.5 | 0.91 | 0.91 | 0.93 | -0.23 | -20.18% | 151 | 279 | 36.62% |
| GDX240426P00035000 | 4/19/2024 7:37 PM | 35 | 1.23 | 1.25 | 1.27 | -0.39 | -24.07% | 378 | 490 | 37.21% |
| GDX240426P00036000 | 4/19/2024 7:57 PM | 36 | 2.10 | 2.05 | 2.10 | -0.37 | -14.98% | 18 | 168 | 40.63% |
| GDX240426P00037000 | 4/19/2024 6:07 PM | 37 | 2.99 | 2.87 | 3.05 | -0.32 | -9.67% | 3 | 27 | 47.85% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%