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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00033000 | 4/26/2024 7:51 PM | 2024-05-03 | 1.77 | 1.74 | 1.78 | 0.14 | 8.59% | 617 | 886 | 42.58% |
| GDX240510C00033000 | 4/26/2024 7:55 PM | 2024-05-10 | 1.93 | 1.90 | 1.98 | -0.03 | -1.53% | 71 | 323 | 39.16% |
| GDX240517C00033000 | 4/26/2024 7:58 PM | 2024-05-17 | 2.10 | 2.09 | 2.12 | 0.10 | 5.00% | 2,191 | 32,431 | 36.91% |
| GDX240524C00033000 | 4/26/2024 7:36 PM | 2024-05-24 | 2.26 | 2.23 | 2.31 | 0.02 | 0.89% | 53 | 3,113 | 37.60% |
| GDX240531C00033000 | 4/26/2024 7:36 PM | 2024-05-31 | 2.38 | 2.35 | 2.40 | 0.60 | 33.71% | 60 | 146 | 35.94% |
| GDX240621C00033000 | 4/26/2024 7:53 PM | 2024-06-21 | 2.81 | 2.79 | 2.82 | 0.11 | 4.07% | 278 | 37,843 | 36.87% |
| GDX240719C00033000 | 4/26/2024 6:35 PM | 2024-07-19 | 3.26 | 3.20 | 3.30 | 0.10 | 3.16% | 1,371 | 5,353 | 37.84% |
| GDX240816C00033000 | 4/26/2024 6:47 PM | 2024-08-16 | 3.70 | 3.60 | 3.75 | 0.16 | 4.52% | 121 | 599 | 38.97% |
| GDX240920C00033000 | 4/26/2024 6:48 PM | 2024-09-20 | 4.13 | 4.05 | 4.15 | 0.13 | 3.25% | 88 | 11,613 | 38.79% |
| GDX241220C00033000 | 4/24/2024 5:29 PM | 2024-12-20 | 4.20 | 5.10 | 5.20 | 0.00 | 0.00% | 7 | 205 | 40.36% |
| GDX250117C00033000 | 4/26/2024 7:23 PM | 2025-01-17 | 5.20 | 5.20 | 5.35 | 0.12 | 2.36% | 39 | 12,857 | 39.50% |
| GDX250321C00033000 | 4/22/2024 7:16 PM | 2025-03-21 | 4.55 | 5.70 | 5.90 | 0.00 | 0.00% | 24 | 3,062 | 39.92% |
| GDX250620C00033000 | 4/25/2024 7:57 PM | 2025-06-20 | 6.45 | 6.40 | 6.60 | 0.00 | 0.00% | 17 | 68 | 40.30% |
| GDX251219C00033000 | 4/25/2024 1:31 PM | 2025-12-19 | 6.75 | 7.65 | 8.30 | 0.00 | 0.00% | 25 | 1,572 | 43.82% |
| GDX260116C00033000 | 4/25/2024 3:10 PM | 2026-01-16 | 7.15 | 7.70 | 7.95 | 0.00 | 0.00% | 2 | 218 | 40.78% |
| GDX260618C00033000 | 4/15/2024 1:55 PM | 2026-06-18 | 7.22 | 8.25 | 8.80 | 0.00 | 0.00% | 8 | 6 | 41.08% |
| GDX260717C00033000 | 4/22/2024 3:16 PM | 2026-07-17 | 7.50 | 7.50 | 8.95 | 0.00 | 0.00% | 2 | 9 | 41.11% |
| GDX261218C00033000 | 4/23/2024 3:01 PM | 2026-12-18 | 8.52 | 9.40 | 9.85 | 0.00 | 0.00% | 1 | 519 | 42.03% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00033000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 2,514 | 3,169 | 38.28% |
| GDX240510P00033000 | 4/26/2024 7:57 PM | 2024-05-10 | 0.27 | 0.26 | 0.28 | -0.16 | -37.21% | 875 | 6,873 | 33.20% |
| GDX240517P00033000 | 4/26/2024 7:55 PM | 2024-05-17 | 0.40 | 0.41 | 0.43 | -0.16 | -28.57% | 1,008 | 23,664 | 32.76% |
| GDX240524P00033000 | 4/26/2024 6:36 PM | 2024-05-24 | 0.56 | 0.52 | 0.74 | -0.10 | -15.15% | 54 | 2,277 | 37.94% |
| GDX240531P00033000 | 4/26/2024 4:45 PM | 2024-05-31 | 0.63 | 0.60 | 0.64 | -0.09 | -12.50% | 21 | 63 | 31.06% |
| GDX240621P00033000 | 4/26/2024 7:06 PM | 2024-06-21 | 0.94 | 0.93 | 0.95 | -0.12 | -11.32% | 422 | 9,809 | 30.96% |
| GDX240719P00033000 | 4/26/2024 7:47 PM | 2024-07-19 | 1.27 | 1.23 | 1.28 | -0.11 | -7.97% | 240 | 3,712 | 30.69% |
| GDX240816P00033000 | 4/26/2024 3:20 PM | 2024-08-16 | 1.52 | 1.50 | 1.56 | -0.10 | -6.17% | 18 | 875 | 30.49% |
| GDX240920P00033000 | 4/26/2024 7:16 PM | 2024-09-20 | 1.77 | 1.77 | 1.82 | -0.13 | -6.84% | 127 | 35,077 | 29.76% |
| GDX241220P00033000 | 4/26/2024 2:56 PM | 2024-12-20 | 2.50 | 2.39 | 2.46 | 0.00 | 0.00% | 108 | 269 | 29.43% |
| GDX250117P00033000 | 4/26/2024 2:39 PM | 2025-01-17 | 2.74 | 2.60 | 2.68 | -0.16 | -5.52% | 4 | 3,282 | 29.80% |
| GDX250321P00033000 | 4/26/2024 6:21 PM | 2025-03-21 | 2.98 | 2.91 | 4.05 | -0.23 | -7.17% | 20 | 1,098 | 37.77% |
| GDX250620P00033000 | 4/25/2024 2:26 PM | 2025-06-20 | 3.75 | 3.30 | 3.40 | 0.00 | 0.00% | 2 | 9 | 28.81% |
| GDX251219P00033000 | 4/26/2024 6:02 PM | 2025-12-19 | 3.85 | 3.80 | 4.00 | -0.40 | -9.41% | 7 | 1,015 | 27.61% |
| GDX260116P00033000 | 4/19/2024 5:42 PM | 2026-01-16 | 4.10 | 2.35 | 4.10 | 0.00 | 0.00% | 3,500 | 3,538 | 27.58% |
| GDX260618P00033000 | 4/23/2024 4:54 PM | 2026-06-18 | 4.80 | 2.74 | 4.70 | 0.00 | 0.00% | 501 | 500 | 27.86% |
| GDX261218P00033000 | 4/5/2024 3:12 PM | 2026-12-18 | 5.15 | 3.95 | 4.95 | 0.00 | 0.00% | 1 | 11 | 26.25% |
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%