NYSEArca - Delayed Quote • USD
VanEck Gold Miners ETF (GDX)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:43 AM 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 | 339.45% |
GDX240426C00024500 | 4/22/2024 3:04 PM | 24.5 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 0.00% |
GDX240426C00025000 | 3/14/2024 1:30 PM | 25 | 5.20 | 7.65 | 10.75 | 0.00 | 0.00% | 1 | 1 | 375.78% |
GDX240426C00026000 | 4/16/2024 2:26 PM | 26 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 62 | 0.00% |
GDX240426C00026500 | 4/5/2024 5:50 PM | 26.5 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
GDX240426C00027000 | 4/22/2024 3:40 PM | 27 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
GDX240426C00027500 | 4/19/2024 5:55 PM | 27.5 | 6.66 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 24 | 0.00% |
GDX240426C00028000 | 4/22/2024 7:26 PM | 28 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 68 | 0.00% |
GDX240426C00028500 | 4/22/2024 1:50 PM | 28.5 | 4.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 92 | 0.00% |
GDX240426C00029000 | 4/19/2024 6:38 PM | 29 | 5.14 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 238 | 0.00% |
GDX240426C00029500 | 4/22/2024 6:59 PM | 29.5 | 3.39 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 134 | 0.00% |
GDX240426C00030000 | 4/22/2024 5:17 PM | 30 | 2.73 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 1,777 | 0.00% |
GDX240426C00030500 | 4/22/2024 2:57 PM | 30.5 | 2.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 374 | 0.00% |
GDX240426C00031000 | 4/22/2024 7:55 PM | 31 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 275 | 0.00% |
GDX240426C00031500 | 4/22/2024 7:31 PM | 31.5 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 314 | 0.00% |
GDX240426C00032000 | 4/22/2024 6:55 PM | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 184 | 543 | 0.00% |
GDX240426C00032500 | 4/22/2024 7:54 PM | 32.5 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1,700 | 2,541 | 0.00% |
GDX240426C00033000 | 4/22/2024 7:59 PM | 33 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1,554 | 3,592 | 3.13% |
GDX240426C00033500 | 4/22/2024 7:54 PM | 33.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2,242 | 8,183 | 6.25% |
GDX240426C00034000 | 4/22/2024 7:59 PM | 34 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,610 | 10,448 | 12.50% |
GDX240426C00034500 | 4/22/2024 7:25 PM | 34.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 601 | 6,377 | 12.50% |
GDX240426C00035000 | 4/22/2024 7:55 PM | 35 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,535 | 7,881 | 25.00% |
GDX240426C00036000 | 4/22/2024 7:56 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4,740 | 4,801 | 25.00% |
GDX240426C00037000 | 4/22/2024 7:44 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 1,230 | 25.00% |
GDX240426C00038000 | 4/22/2024 1:30 PM | 38 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,838 | 50.00% |
GDX240426C00039000 | 4/22/2024 4:03 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 464 | 50.00% |
GDX240426C00040000 | 4/19/2024 5:41 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 279 | 50.00% |
GDX240426C00041000 | 4/19/2024 7:52 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 16 | 50.00% |
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 | 312.50% |
GDX240426P00023000 | 3/18/2024 6:46 PM | 23 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 3 | 237.11% |
GDX240426P00024000 | 4/11/2024 6:39 PM | 24 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 15 | 50.00% |
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 | 0.00 | 0.00 | 0.00% | 150 | 161 | 50.00% |
GDX240426P00025500 | 3/28/2024 6:26 PM | 25.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 110 | 50.00% |
GDX240426P00026000 | 4/8/2024 1:40 PM | 26 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 188 | 50.00% |
GDX240426P00026500 | 4/3/2024 4:37 PM | 26.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
GDX240426P00027000 | 4/22/2024 2:25 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 94 | 50.00% |
GDX240426P00027500 | 4/19/2024 2:30 PM | 27.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 200 | 50.00% |
GDX240426P00028000 | 4/22/2024 1:30 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 594 | 50.00% |
GDX240426P00028500 | 4/19/2024 2:38 PM | 28.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 163 | 25.00% |
GDX240426P00029000 | 4/22/2024 2:06 PM | 29 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 487 | 25.00% |
GDX240426P00029500 | 4/22/2024 7:32 PM | 29.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 3,158 | 25.00% |
GDX240426P00030000 | 4/22/2024 6:55 PM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3,053 | 3,798 | 25.00% |
GDX240426P00030500 | 4/22/2024 7:50 PM | 30.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 239 | 12.50% |
GDX240426P00031000 | 4/22/2024 7:59 PM | 31 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 992 | 5,254 | 12.50% |
GDX240426P00031500 | 4/22/2024 7:50 PM | 31.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 858 | 697 | 12.50% |
GDX240426P00032000 | 4/22/2024 7:59 PM | 32 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3,644 | 3,763 | 6.25% |
GDX240426P00032500 | 4/22/2024 7:59 PM | 32.5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2,389 | 8,783 | 0.39% |
GDX240426P00033000 | 4/22/2024 7:58 PM | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1,488 | 2,856 | 0.00% |
GDX240426P00033500 | 4/22/2024 7:57 PM | 33.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 197 | 4,835 | 0.00% |
GDX240426P00034000 | 4/22/2024 7:50 PM | 34 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 616 | 4,370 | 0.00% |
GDX240426P00034500 | 4/22/2024 7:56 PM | 34.5 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 319 | 0.00% |
GDX240426P00035000 | 4/22/2024 7:41 PM | 35 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 331 | 0.00% |
GDX240426P00036000 | 4/22/2024 6:44 PM | 36 | 3.38 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 121 | 0.00% |
GDX240426P00037000 | 4/22/2024 5:04 PM | 37 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 1 | 0.00% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%