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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00026000 | 4/17/2024 4:35 PM | 26 | 7.37 | 7.50 | 10.00 | 0.00 | 0.00% | - | 3 | 137.89% |
| GDX240503C00027000 | 4/1/2024 7:29 PM | 27 | 5.20 | 6.65 | 8.70 | 0.00 | 0.00% | 1 | 3 | 108.59% |
| GDX240503C00027500 | 4/17/2024 4:55 PM | 27.5 | 5.87 | 5.90 | 8.30 | 0.00 | 0.00% | 20 | 21 | 78.13% |
| GDX240503C00028000 | 4/26/2024 4:36 PM | 28 | 6.48 | 5.55 | 7.70 | 1.47 | 29.34% | 5 | 80 | 82.81% |
| GDX240503C00028500 | 4/26/2024 7:12 PM | 28.5 | 6.13 | 5.85 | 7.20 | 0.65 | 11.86% | 36 | 38 | 133.79% |
| GDX240503C00029000 | 4/26/2024 7:10 PM | 29 | 5.64 | 4.35 | 7.60 | 0.89 | 18.74% | 37 | 25 | 120.51% |
| GDX240503C00029500 | 4/26/2024 5:30 PM | 29.5 | 4.95 | 4.05 | 6.20 | 1.75 | 54.69% | 8 | 31 | 64.84% |
| GDX240503C00030000 | 4/26/2024 7:37 PM | 30 | 4.61 | 3.60 | 5.10 | 1.36 | 41.85% | 46 | 287 | 114.84% |
| GDX240503C00030500 | 4/26/2024 7:41 PM | 30.5 | 4.02 | 3.10 | 5.20 | 1.44 | 55.81% | 251 | 90 | 58.59% |
| GDX240503C00031000 | 4/26/2024 7:28 PM | 31 | 3.64 | 2.92 | 4.70 | 0.10 | 2.82% | 87 | 163 | 72.46% |
| GDX240503C00031500 | 4/26/2024 7:26 PM | 31.5 | 3.13 | 3.10 | 3.20 | 0.04 | 1.29% | 155 | 115 | 53.32% |
| GDX240503C00032000 | 4/26/2024 7:43 PM | 32 | 2.63 | 2.65 | 2.70 | 0.17 | 6.91% | 101 | 461 | 46.48% |
| GDX240503C00032500 | 4/26/2024 7:55 PM | 32.5 | 2.20 | 2.20 | 2.23 | 0.15 | 7.32% | 178 | 549 | 42.58% |
| GDX240503C00033000 | 4/26/2024 7:51 PM | 33 | 1.77 | 1.74 | 1.78 | 0.14 | 8.59% | 617 | 886 | 39.45% |
| GDX240503C00033500 | 4/26/2024 7:49 PM | 33.5 | 1.35 | 1.34 | 1.39 | 0.01 | 0.75% | 222 | 1,953 | 38.57% |
| GDX240503C00034000 | 4/26/2024 7:57 PM | 34 | 1.00 | 1.00 | 1.02 | 0.02 | 2.04% | 952 | 2,835 | 36.52% |
| GDX240503C00034500 | 4/26/2024 7:57 PM | 34.5 | 0.71 | 0.71 | 0.73 | -0.03 | -4.05% | 705 | 2,556 | 36.13% |
| GDX240503C00035000 | 4/26/2024 7:59 PM | 35 | 0.50 | 0.50 | 0.51 | -0.04 | -7.41% | 1,285 | 7,015 | 36.43% |
| GDX240503C00036000 | 4/26/2024 7:59 PM | 36 | 0.22 | 0.22 | 0.23 | -0.05 | -18.52% | 2,790 | 12,374 | 37.50% |
| GDX240503C00037000 | 4/26/2024 7:43 PM | 37 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 210 | 3,166 | 39.26% |
| GDX240503C00038000 | 4/26/2024 7:41 PM | 38 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 208 | 366 | 42.58% |
| GDX240503C00039000 | 4/26/2024 3:33 PM | 39 | 0.06 | 0.02 | 0.03 | -0.01 | -14.29% | 1 | 210 | 46.88% |
| GDX240503C00040000 | 4/26/2024 7:58 PM | 40 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 59 | 372 | 51.56% |
| GDX240503C00041000 | 4/19/2024 7:34 PM | 41 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 100 | 200 | 75.39% |
| GDX240503C00042000 | 4/23/2024 6:05 PM | 42 | 0.01 | 0.00 | 1.11 | 0.00 | 0.00% | 20 | 154 | 135.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00024000 | 4/15/2024 7:53 PM | 24 | 0.56 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 5 | 184.38% |
| GDX240503P00024500 | 4/16/2024 5:18 PM | 24.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 180 | 175.78% |
| GDX240503P00025000 | 4/26/2024 2:13 PM | 25 | 0.03 | 0.00 | 0.51 | -0.22 | -88.00% | 50 | 298 | 168.36% |
| GDX240503P00025500 | 4/2/2024 4:25 PM | 25.5 | 0.05 | 0.00 | 1.09 | 0.00 | 0.00% | 80 | 101 | 198.24% |
| GDX240503P00026000 | 4/25/2024 3:31 PM | 26 | 0.01 | 0.00 | 1.11 | 0.00 | 0.00% | 1 | 76 | 189.84% |
| GDX240503P00026500 | 4/16/2024 4:42 PM | 26.5 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 30 | 180 | 143.36% |
| GDX240503P00027000 | 4/22/2024 2:45 PM | 27 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 7 | 29 | 148.63% |
| GDX240503P00027500 | 4/22/2024 2:26 PM | 27.5 | 0.05 | 0.00 | 1.11 | 0.00 | 0.00% | 1 | 30 | 162.30% |
| GDX240503P00028000 | 4/25/2024 6:13 PM | 28 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 287 | 65.63% |
| GDX240503P00028500 | 4/26/2024 2:10 PM | 28.5 | 0.01 | 0.00 | 0.35 | -0.03 | -75.00% | 100 | 584 | 102.15% |
| GDX240503P00029000 | 4/22/2024 7:55 PM | 29 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 57 | 495 | 104.69% |
| GDX240503P00029500 | 4/26/2024 1:46 PM | 29.5 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 10 | 153 | 58.59% |
| GDX240503P00030000 | 4/25/2024 3:33 PM | 30 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 1 | 1,292 | 59.38% |
| GDX240503P00030500 | 4/26/2024 7:35 PM | 30.5 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 108 | 9,423 | 49.61% |
| GDX240503P00031000 | 4/26/2024 7:50 PM | 31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6,174 | 819 | 46.88% |
| GDX240503P00031500 | 4/26/2024 4:53 PM | 31.5 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 59 | 520 | 42.97% |
| GDX240503P00032000 | 4/26/2024 7:58 PM | 32 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,024 | 2,454 | 40.23% |
| GDX240503P00032500 | 4/26/2024 7:59 PM | 32.5 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 2,111 | 1,319 | 37.70% |
| GDX240503P00033000 | 4/26/2024 7:59 PM | 33 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 2,514 | 3,169 | 35.35% |
| GDX240503P00033500 | 4/26/2024 7:59 PM | 33.5 | 0.23 | 0.23 | 0.25 | -0.18 | -43.90% | 797 | 6,218 | 34.77% |
| GDX240503P00034000 | 4/26/2024 7:59 PM | 34 | 0.38 | 0.38 | 0.39 | -0.25 | -39.68% | 1,235 | 1,840 | 33.69% |
| GDX240503P00034500 | 4/26/2024 7:58 PM | 34.5 | 0.60 | 0.59 | 0.62 | -0.29 | -32.58% | 501 | 184 | 34.57% |
| GDX240503P00035000 | 4/26/2024 7:59 PM | 35 | 0.87 | 0.87 | 0.89 | -0.23 | -20.91% | 376 | 376 | 34.28% |
| GDX240503P00036000 | 4/26/2024 6:21 PM | 36 | 1.61 | 1.42 | 1.63 | -0.45 | -21.84% | 9 | 127 | 36.13% |
| GDX240503P00037000 | 4/26/2024 7:44 PM | 37 | 2.49 | 2.36 | 2.51 | -1.06 | -29.86% | 5 | 92 | 38.28% |
| GDX240503P00040000 | 4/19/2024 5:40 PM | 40 | 5.85 | 4.10 | 6.50 | 0.00 | 0.00% | 25 | 0 | 148.83% |
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%