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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00034000 | 4/26/2024 7:57 PM | 2024-05-03 | 1.00 | 1.00 | 1.02 | 0.02 | 2.04% | 952 | 2,835 | 36.52% |
| GDX240510C00034000 | 4/26/2024 7:57 PM | 2024-05-10 | 1.23 | 1.22 | 1.25 | 0.00 | 0.00% | 469 | 2,711 | 34.77% |
| GDX240517C00034000 | 4/26/2024 7:54 PM | 2024-05-17 | 1.46 | 1.44 | 1.46 | 0.06 | 4.29% | 744 | 27,057 | 34.96% |
| GDX240524C00034000 | 4/26/2024 6:51 PM | 2024-05-24 | 1.61 | 1.61 | 1.67 | 0.05 | 3.21% | 53 | 4,476 | 35.94% |
| GDX240531C00034000 | 4/26/2024 7:37 PM | 2024-05-31 | 1.75 | 1.73 | 1.79 | 0.06 | 3.55% | 73 | 323 | 35.01% |
| GDX240621C00034000 | 4/26/2024 7:56 PM | 2024-06-21 | 2.21 | 2.20 | 2.23 | 0.06 | 2.79% | 638 | 25,340 | 35.99% |
| GDX240719C00034000 | 4/26/2024 7:52 PM | 2024-07-19 | 2.70 | 2.66 | 2.71 | 0.11 | 4.25% | 127 | 1,925 | 36.74% |
| GDX240816C00034000 | 4/26/2024 6:56 PM | 2024-08-16 | 3.17 | 3.05 | 3.20 | 0.19 | 6.38% | 26 | 3,054 | 38.36% |
| GDX240920C00034000 | 4/26/2024 4:36 PM | 2024-09-20 | 3.48 | 3.50 | 3.60 | -0.02 | -0.57% | 103 | 17,675 | 38.11% |
| GDX241220C00034000 | 4/26/2024 1:30 PM | 2024-12-20 | 4.82 | 4.55 | 4.70 | 0.29 | 6.40% | 25 | 477 | 40.04% |
| GDX250117C00034000 | 4/26/2024 7:05 PM | 2025-01-17 | 4.75 | 4.70 | 4.85 | 0.05 | 1.06% | 247 | 19,522 | 39.17% |
| GDX250321C00034000 | 4/26/2024 5:05 PM | 2025-03-21 | 5.20 | 5.20 | 5.30 | 0.10 | 1.96% | 19 | 4,292 | 38.75% |
| GDX250620C00034000 | 4/26/2024 3:40 PM | 2025-06-20 | 6.30 | 5.90 | 6.10 | 0.40 | 6.78% | 10 | 113 | 39.86% |
| GDX251219C00034000 | 4/19/2024 7:49 PM | 2025-12-19 | 6.75 | 7.15 | 8.95 | 0.00 | 0.00% | 10 | 126 | 50.12% |
| GDX260116C00034000 | 4/25/2024 5:53 PM | 2026-01-16 | 7.20 | 7.15 | 7.45 | 0.00 | 0.00% | 2 | 4,027 | 40.27% |
| GDX260618C00034000 | 4/4/2024 2:18 PM | 2026-06-18 | 6.57 | 7.65 | 8.30 | 0.00 | 0.00% | 2 | 6 | 40.54% |
| GDX260717C00034000 | 4/26/2024 7:58 PM | 2026-07-17 | 8.20 | 8.15 | 9.00 | -0.17 | -2.03% | 1 | 0 | 43.41% |
| GDX261218C00034000 | 4/26/2024 6:28 PM | 2026-12-18 | 9.55 | 9.10 | 9.40 | 0.47 | 5.18% | 202 | 61 | 41.69% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00034000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.38 | 0.38 | 0.39 | -0.25 | -39.68% | 1,235 | 1,840 | 33.69% |
| GDX240510P00034000 | 4/26/2024 7:43 PM | 2024-05-10 | 0.59 | 0.57 | 0.59 | -0.18 | -23.38% | 523 | 601 | 31.69% |
| GDX240517P00034000 | 4/26/2024 7:32 PM | 2024-05-17 | 0.77 | 0.75 | 0.77 | -0.20 | -20.62% | 279 | 8,220 | 31.54% |
| GDX240524P00034000 | 4/26/2024 7:50 PM | 2024-05-24 | 0.89 | 0.88 | 0.93 | -0.18 | -16.82% | 29 | 1,232 | 31.64% |
| GDX240531P00034000 | 4/26/2024 3:44 PM | 2024-05-31 | 1.09 | 0.98 | 1.03 | -0.09 | -7.63% | 30 | 74 | 30.71% |
| GDX240621P00034000 | 4/26/2024 7:22 PM | 2024-06-21 | 1.36 | 1.34 | 1.37 | -0.16 | -10.53% | 121 | 7,817 | 30.71% |
| GDX240719P00034000 | 4/26/2024 7:35 PM | 2024-07-19 | 1.67 | 1.66 | 1.71 | -0.10 | -5.65% | 17 | 676 | 30.30% |
| GDX240816P00034000 | 4/26/2024 4:28 PM | 2024-08-16 | 2.00 | 1.94 | 2.00 | -0.30 | -13.04% | 3 | 9,574 | 30.10% |
| GDX240920P00034000 | 4/26/2024 6:57 PM | 2024-09-20 | 2.23 | 2.22 | 2.27 | -0.09 | -3.88% | 32 | 2,060 | 29.42% |
| GDX241220P00034000 | 4/26/2024 2:11 PM | 2024-12-20 | 2.93 | 2.84 | 2.90 | -0.22 | -6.98% | 21 | 29 | 28.88% |
| GDX250117P00034000 | 4/26/2024 7:54 PM | 2025-01-17 | 3.12 | 3.05 | 3.20 | -0.02 | -0.64% | 3 | 1,058 | 29.91% |
| GDX250321P00034000 | 4/22/2024 3:10 PM | 2025-03-21 | 4.17 | 3.35 | 3.50 | 0.00 | 0.00% | 1 | 11 | 29.24% |
| GDX250620P00034000 | 4/25/2024 4:40 PM | 2025-06-20 | 4.06 | 3.75 | 3.85 | 0.00 | 0.00% | 1 | 186 | 28.30% |
| GDX251219P00034000 | 4/16/2024 2:02 PM | 2025-12-19 | 5.20 | 4.25 | 4.70 | 0.00 | 0.00% | 14 | 86 | 28.55% |
| GDX260116P00034000 | 4/9/2024 1:50 PM | 2026-01-16 | 4.22 | 4.35 | 4.75 | 0.00 | 0.00% | 2 | 303 | 28.19% |
| GDX260618P00034000 | 2/15/2024 4:52 PM | 2026-06-18 | 8.56 | 4.25 | 9.00 | 0.00 | 0.00% | 10 | 10 | 47.30% |
| GDX261218P00034000 | 4/25/2024 6:04 PM | 2026-12-18 | 4.88 | 5.15 | 6.85 | 0.00 | 0.00% | 5 | 9 | 32.47% |
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%