VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.16 | 8.30 | 8.65 | 0.00 | - | 2 | 6 | 151.95% |
| GDXJ240510C00034000 | 2024-05-07 3:42PM EDT | 34.00 | 7.90 | 7.60 | 8.70 | 0.00 | - | 3 | 14 | 179.30% |
| GDXJ240510C00035000 | 2024-05-07 3:42PM EDT | 35.00 | 6.96 | 6.20 | 6.90 | 0.00 | - | 3 | 30 | 103.91% |
| GDXJ240510C00035500 | 2024-05-06 10:03AM EDT | 35.50 | 6.52 | 6.10 | 6.55 | 0.00 | - | 1 | 6 | 134.38% |
| GDXJ240510C00036000 | 2024-05-03 3:14PM EDT | 36.00 | 4.60 | 5.25 | 5.95 | 0.00 | - | 9 | 10 | 105.47% |
| GDXJ240510C00036500 | 2024-05-03 11:05AM EDT | 36.50 | 4.05 | 5.25 | 6.10 | 0.00 | - | 1 | 2 | 134.96% |
| GDXJ240510C00037000 | 2024-05-03 2:51PM EDT | 37.00 | 3.58 | 4.65 | 4.95 | 0.00 | - | 4 | 6 | 89.84% |
| GDXJ240510C00037500 | 2024-05-02 2:31PM EDT | 37.50 | 3.67 | 4.35 | 4.45 | 0.00 | - | 13 | 32 | 69.53% |
| GDXJ240510C00038000 | 2024-05-07 10:04AM EDT | 38.00 | 4.14 | 3.50 | 4.00 | 0.00 | - | 2 | 25 | 82.81% |
| GDXJ240510C00038500 | 2024-05-03 3:16PM EDT | 38.50 | 2.20 | 3.35 | 3.60 | 0.00 | - | 6 | 17 | 70.70% |
| GDXJ240510C00039000 | 2024-05-06 9:40AM EDT | 39.00 | 3.00 | 2.43 | 2.94 | 0.00 | - | 1 | 55 | 56.64% |
| GDXJ240510C00039500 | 2024-05-08 10:55AM EDT | 39.50 | 2.89 | 2.25 | 2.45 | +0.18 | +6.64% | 3 | 59 | 50.39% |
| GDXJ240510C00040000 | 2024-05-08 11:10AM EDT | 40.00 | 2.27 | 1.85 | 1.93 | +0.13 | +6.07% | 1 | 291 | 39.45% |
| GDXJ240510C00040500 | 2024-05-07 3:56PM EDT | 40.50 | 1.80 | 1.39 | 1.47 | +0.28 | +18.42% | 1 | 220 | 36.13% |
| GDXJ240510C00041000 | 2024-05-08 1:03PM EDT | 41.00 | 1.15 | 0.99 | 1.03 | +0.09 | +8.49% | 48 | 303 | 32.23% |
| GDXJ240510C00041500 | 2024-05-08 12:43PM EDT | 41.50 | 0.85 | 0.63 | 0.66 | +0.09 | +11.84% | 22 | 315 | 30.37% |
| GDXJ240510C00042000 | 2024-05-08 1:01PM EDT | 42.00 | 0.51 | 0.38 | 0.40 | +0.07 | +15.91% | 63 | 537 | 30.76% |
| GDXJ240510C00042500 | 2024-05-08 12:50PM EDT | 42.50 | 0.35 | 0.21 | 0.23 | +0.08 | +29.63% | 127 | 311 | 31.74% |
| GDXJ240510C00043000 | 2024-05-08 1:03PM EDT | 43.00 | 0.17 | 0.11 | 0.14 | -0.02 | -10.53% | 526 | 1,251 | 34.18% |
| GDXJ240510C00044000 | 2024-05-08 11:21AM EDT | 44.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 297 | 39.84% |
| GDXJ240510C00045000 | 2024-05-08 10:39AM EDT | 45.00 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 10 | 1,543 | 48.44% |
| GDXJ240510C00046000 | 2024-05-06 12:14PM EDT | 46.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 18 | 86 | 57.03% |
| GDXJ240510C00047000 | 2024-05-06 3:44PM EDT | 47.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 173 | 122.66% |
| GDXJ240510C00048000 | 2024-05-08 10:38AM EDT | 48.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 10 | 7 | 75.00% |
| GDXJ240510C00049000 | 2024-04-30 10:25AM EDT | 49.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 20 | 150.59% |
| GDXJ240510C00050000 | 2024-04-30 10:24AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 115 | 251 | 90.63% |
| GDXJ240510C00051000 | 2024-04-16 11:04AM EDT | 51.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 80 | 175.78% |
| GDXJ240510C00052000 | 2024-05-08 12:03PM EDT | 52.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 25 | 1 | 146.88% |
| GDXJ240510C00054000 | 2024-04-16 2:41PM EDT | 54.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 209.38% |
| GDXJ240510C00055000 | 2024-04-15 2:32PM EDT | 55.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 220.12% |
| GDXJ240510C00060000 | 2024-05-01 10:38AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 143.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 165.63% |
| GDXJ240510P00032000 | 2024-04-22 11:42AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 137.50% |
| GDXJ240510P00032500 | 2024-04-19 1:02PM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 223.05% |
| GDXJ240510P00033000 | 2024-04-22 11:46AM EDT | 33.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 100 | 123.44% |
| GDXJ240510P00033500 | 2024-04-22 11:48AM EDT | 33.50 | 0.06 | 0.00 | 0.24 | 0.00 | - | 100 | 110 | 153.13% |
| GDXJ240510P00034000 | 2024-04-22 2:23PM EDT | 34.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 109.38% |
| GDXJ240510P00034500 | 2024-04-15 11:49AM EDT | 34.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 88 | 182.42% |
| GDXJ240510P00035000 | 2024-05-07 10:05AM EDT | 35.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 35 | 141.02% |
| GDXJ240510P00036000 | 2024-04-30 3:45PM EDT | 36.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 110.94% |
| GDXJ240510P00036500 | 2024-05-03 3:51PM EDT | 36.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 36 | 47 | 142.58% |
| GDXJ240510P00037000 | 2024-05-07 2:45PM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 128 | 132.81% |
| GDXJ240510P00037500 | 2024-05-03 10:44AM EDT | 37.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 17 | 69 | 87.89% |
| GDXJ240510P00038000 | 2024-05-03 1:52PM EDT | 38.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 270 | 74.22% |
| GDXJ240510P00038500 | 2024-05-06 10:08AM EDT | 38.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 298 | 103.13% |
| GDXJ240510P00039000 | 2024-05-06 12:50PM EDT | 39.00 | 0.03 | 0.01 | 0.74 | 0.00 | - | 10 | 94 | 92.38% |
| GDXJ240510P00039500 | 2024-05-08 10:23AM EDT | 39.50 | 0.02 | 0.01 | 0.76 | -0.01 | -33.33% | 5 | 248 | 82.81% |
| GDXJ240510P00040000 | 2024-05-08 12:02PM EDT | 40.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 14 | 656 | 35.94% |
| GDXJ240510P00040500 | 2024-05-07 1:29PM EDT | 40.50 | 0.13 | 0.05 | 0.08 | 0.00 | - | 9 | 181 | 32.42% |
| GDXJ240510P00041000 | 2024-05-08 12:48PM EDT | 41.00 | 0.09 | 0.12 | 0.14 | -0.11 | -55.00% | 97 | 310 | 29.69% |
| GDXJ240510P00041500 | 2024-05-08 10:25AM EDT | 41.50 | 0.16 | 0.27 | 0.29 | -0.22 | -57.89% | 12 | 143 | 29.69% |
| GDXJ240510P00042000 | 2024-05-08 12:16PM EDT | 42.00 | 0.35 | 0.50 | 0.52 | -0.31 | -46.97% | 95 | 189 | 29.49% |
| GDXJ240510P00042500 | 2024-05-07 2:33PM EDT | 42.50 | 0.98 | 0.85 | 0.86 | 0.00 | - | 1 | 165 | 31.06% |
| GDXJ240510P00043000 | 2024-05-08 12:53PM EDT | 43.00 | 1.03 | 1.23 | 1.40 | -0.36 | -25.90% | 52 | 410 | 44.53% |
| GDXJ240510P00044000 | 2024-05-08 12:09PM EDT | 44.00 | 1.80 | 1.99 | 2.20 | -0.50 | -21.74% | 275 | 402 | 39.84% |
| GDXJ240510P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 3.60 | 3.10 | 3.55 | 0.00 | - | 1 | 100 | 71.29% |
| GDXJ240510P00046000 | 2024-04-30 3:45PM EDT | 46.00 | 5.51 | 4.10 | 4.40 | 0.00 | - | - | 0 | 74.61% |
| GDXJ240510P00047000 | 2024-04-12 12:16PM EDT | 47.00 | 4.25 | 5.10 | 5.40 | 0.00 | - | 20 | 0 | 87.11% |
© 2024 Yahoo. All rights reserved.