NYSEArca - Delayed Quote • USD
VanEck Gold Miners ETF (GDX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00031000 | 4/26/2024 7:28 PM | 2024-05-03 | 3.64 | 2.92 | 4.70 | 0.10 | 2.82% | 87 | 163 | 78.32% |
| GDX240510C00031000 | 4/25/2024 6:54 PM | 2024-05-10 | 3.52 | 3.65 | 3.75 | 0.00 | 0.00% | 90 | 39 | 48.44% |
| GDX240517C00031000 | 4/26/2024 7:54 PM | 2024-05-17 | 3.79 | 3.75 | 4.10 | 0.24 | 6.76% | 50 | 17,709 | 57.62% |
| GDX240524C00031000 | 4/26/2024 1:34 PM | 2024-05-24 | 4.10 | 3.85 | 3.95 | 0.55 | 15.49% | 1 | 26 | 43.41% |
| GDX240531C00031000 | 4/25/2024 3:35 PM | 2024-05-31 | 3.40 | 3.90 | 4.00 | 0.00 | 0.00% | 11 | 26 | 40.58% |
| GDX240621C00031000 | 4/26/2024 7:30 PM | 2024-06-21 | 4.25 | 4.20 | 4.30 | 0.15 | 3.66% | 73 | 17,718 | 39.99% |
| GDX240719C00031000 | 4/26/2024 6:05 PM | 2024-07-19 | 4.59 | 4.55 | 4.65 | 0.19 | 4.32% | 54 | 642 | 39.45% |
| GDX240816C00031000 | 4/25/2024 5:55 PM | 2024-08-16 | 5.15 | 4.95 | 5.05 | 0.37 | 7.74% | 1 | 256 | 40.55% |
| GDX240920C00031000 | 4/26/2024 6:13 PM | 2024-09-20 | 5.40 | 5.35 | 5.45 | 0.22 | 4.25% | 166 | 3,912 | 40.77% |
| GDX241220C00031000 | 4/26/2024 5:23 PM | 2024-12-20 | 6.20 | 6.30 | 6.40 | 0.20 | 3.33% | 2 | 7 | 41.77% |
| GDX250117C00031000 | 4/26/2024 7:58 PM | 2025-01-17 | 6.43 | 6.40 | 6.50 | 0.23 | 3.71% | 10 | 10,298 | 40.45% |
| GDX250321C00031000 | 4/16/2024 6:48 PM | 2025-03-21 | 6.05 | 6.85 | 7.05 | 0.00 | 0.00% | 2 | 19 | 41.09% |
| GDX250620C00031000 | 4/26/2024 6:28 PM | 2025-06-20 | 7.63 | 7.55 | 7.75 | 1.48 | 24.07% | 10 | 5,096 | 41.64% |
| GDX251219C00031000 | 4/22/2024 3:16 PM | 2025-12-19 | 8.95 | 8.65 | 10.50 | 1.21 | 15.63% | 1 | 169 | 52.17% |
| GDX260116C00031000 | 4/15/2024 7:51 PM | 2026-01-16 | 8.65 | 8.75 | 9.15 | 0.00 | 0.00% | 25 | 294 | 42.62% |
| GDX260618C00031000 | 4/22/2024 7:25 PM | 2026-06-18 | 8.21 | 8.65 | 9.95 | 0.00 | 0.00% | 1 | 43 | 42.66% |
| GDX260717C00031000 | 4/16/2024 7:00 PM | 2026-07-17 | 8.78 | 8.35 | 10.65 | 0.00 | 0.00% | 2 | 0 | 45.74% |
| GDX261218C00031000 | 3/28/2024 4:41 PM | 2026-12-18 | 8.80 | 9.90 | 10.80 | 0.00 | 0.00% | 20 | 26 | 42.69% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00031000 | 4/26/2024 7:50 PM | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6,174 | 819 | 50.39% |
| GDX240510P00031000 | 4/26/2024 4:27 PM | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 6 | 2,922 | 38.67% |
| GDX240517P00031000 | 4/26/2024 7:55 PM | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 527 | 35,454 | 35.55% |
| GDX240524P00031000 | 4/26/2024 4:45 PM | 2024-05-24 | 0.18 | 0.14 | 0.17 | -0.04 | -18.18% | 3 | 88 | 33.59% |
| GDX240531P00031000 | 4/26/2024 7:49 PM | 2024-05-31 | 0.01 | 0.18 | 0.21 | -0.25 | -96.15% | 98 | 122 | 31.93% |
| GDX240621P00031000 | 4/26/2024 7:59 PM | 2024-06-21 | 0.39 | 0.39 | 0.40 | -0.09 | -18.75% | 155 | 13,203 | 31.35% |
| GDX240719P00031000 | 4/26/2024 6:56 PM | 2024-07-19 | 0.63 | 0.60 | 0.64 | -0.13 | -17.11% | 7 | 3,697 | 30.88% |
| GDX240816P00031000 | 4/26/2024 6:04 PM | 2024-08-16 | 0.87 | 0.84 | 0.89 | -0.03 | -3.33% | 36 | 4,995 | 31.10% |
| GDX240920P00031000 | 4/26/2024 4:45 PM | 2024-09-20 | 1.09 | 1.07 | 1.11 | -0.19 | -14.84% | 1 | 9,434 | 30.35% |
| GDX241220P00031000 | 4/25/2024 2:59 PM | 2024-12-20 | 1.89 | 1.61 | 1.66 | 0.00 | 0.00% | 1 | 150 | 29.80% |
| GDX250117P00031000 | 4/25/2024 7:47 PM | 2025-01-17 | 1.93 | 1.81 | 1.88 | 0.00 | 0.00% | 9 | 33,716 | 30.37% |
| GDX250321P00031000 | 4/24/2024 4:34 PM | 2025-03-21 | 2.66 | 2.11 | 2.24 | 0.00 | 0.00% | 2 | 3 | 30.48% |
| GDX250620P00031000 | 3/26/2024 4:59 PM | 2025-06-20 | 3.81 | 2.58 | 2.94 | 0.00 | 0.00% | 1 | 5 | 32.35% |
| GDX251219P00031000 | 4/15/2024 5:56 PM | 2025-12-19 | 3.45 | 2.98 | 3.15 | 0.00 | 0.00% | 25 | 167 | 28.35% |
| GDX260116P00031000 | 4/18/2024 2:53 PM | 2026-01-16 | 3.25 | 3.10 | 3.30 | -0.15 | -4.41% | 2 | 81 | 28.64% |
| GDX261218P00031000 | 4/5/2024 4:40 PM | 2026-12-18 | 4.52 | 3.80 | 5.20 | 0.00 | 0.00% | 50 | 0 | 32.59% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%