VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-05-06 11:52AM EDT | 14.00 | 28.32 | 29.60 | 33.30 | 0.00 | - | 1 | 1 | 87.70% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-05-20 12:18PM EDT | 20.00 | 27.50 | 23.80 | 27.00 | 0.00 | - | 1 | 211 | 60.84% |
| GDXJ250117C00021000 | 2024-05-22 12:20PM EDT | 21.00 | 23.25 | 22.90 | 26.65 | 0.00 | - | 1 | 12 | 70.02% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 17.65 | 21.55 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00025000 | 2024-05-31 3:50PM EDT | 25.00 | 21.00 | 20.15 | 21.85 | +3.55 | +20.34% | 1 | 39 | 61.18% |
| GDXJ250117C00026000 | 2024-05-13 2:28PM EDT | 26.00 | 17.60 | 18.10 | 21.85 | 0.00 | - | 10 | 8 | 57.42% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 16.20 | 19.65 | 0.00 | - | 5 | 11 | 65.58% |
| GDXJ250117C00028000 | 2024-05-03 3:45PM EDT | 28.00 | 14.00 | 16.95 | 19.45 | 0.00 | - | 1 | 220 | 55.10% |
| GDXJ250117C00029000 | 2024-05-20 3:25PM EDT | 29.00 | 19.10 | 15.40 | 18.95 | 0.00 | - | 11 | 8 | 51.59% |
| GDXJ250117C00030000 | 2024-05-30 2:59PM EDT | 30.00 | 16.73 | 16.10 | 16.65 | 0.00 | - | 51 | 445 | 51.56% |
| GDXJ250117C00031000 | 2024-05-16 10:37AM EDT | 31.00 | 14.70 | 15.20 | 15.95 | 0.00 | - | 1 | 51 | 51.22% |
| GDXJ250117C00032000 | 2024-05-31 12:38PM EDT | 32.00 | 14.20 | 13.85 | 15.00 | -1.30 | -8.39% | 1 | 135 | 53.35% |
| GDXJ250117C00033000 | 2024-05-24 10:02AM EDT | 33.00 | 13.70 | 13.45 | 14.05 | 0.00 | - | 1 | 120 | 50.71% |
| GDXJ250117C00034000 | 2024-05-31 12:59PM EDT | 34.00 | 12.66 | 12.60 | 13.20 | +0.26 | +2.10% | 3 | 86 | 49.17% |
| GDXJ250117C00035000 | 2024-05-28 9:51AM EDT | 35.00 | 12.75 | 11.65 | 13.05 | 0.00 | - | 2 | 1,375 | 54.47% |
| GDXJ250117C00036000 | 2024-05-17 12:03PM EDT | 36.00 | 11.93 | 10.05 | 11.55 | 0.00 | - | 3 | 532 | 46.31% |
| GDXJ250117C00037000 | 2024-05-31 1:57PM EDT | 37.00 | 10.50 | 9.75 | 10.75 | -0.16 | -1.50% | 3 | 299 | 44.97% |
| GDXJ250117C00038000 | 2024-05-31 3:37PM EDT | 38.00 | 10.15 | 9.55 | 10.05 | +0.30 | +3.05% | 1 | 398 | 44.40% |
| GDXJ250117C00039000 | 2024-05-29 12:41PM EDT | 39.00 | 9.25 | 9.00 | 9.90 | 0.00 | - | 1 | 109 | 48.19% |
| GDXJ250117C00040000 | 2024-05-31 9:51AM EDT | 40.00 | 9.00 | 8.35 | 8.65 | +0.35 | +4.05% | 23 | 7,974 | 42.70% |
| GDXJ250117C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 7.50 | 7.65 | 7.95 | -1.34 | -15.16% | 3 | 423 | 41.61% |
| GDXJ250117C00042000 | 2024-05-31 3:15PM EDT | 42.00 | 7.10 | 6.90 | 7.35 | -0.31 | -4.18% | 51 | 966 | 41.13% |
| GDXJ250117C00043000 | 2024-05-30 12:18PM EDT | 43.00 | 6.85 | 6.55 | 7.15 | 0.00 | - | 42 | 652 | 43.38% |
| GDXJ250117C00044000 | 2024-05-30 12:21PM EDT | 44.00 | 6.40 | 6.00 | 6.90 | 0.00 | - | 100 | 390 | 45.01% |
| GDXJ250117C00045000 | 2024-05-31 3:51PM EDT | 45.00 | 5.55 | 5.55 | 6.70 | -0.25 | -4.31% | 215 | 1,111 | 46.75% |
| GDXJ250117C00046000 | 2024-05-31 3:46PM EDT | 46.00 | 5.00 | 5.05 | 5.25 | -0.50 | -9.09% | 3 | 106 | 39.48% |
| GDXJ250117C00047000 | 2024-05-31 10:46AM EDT | 47.00 | 4.70 | 4.60 | 4.85 | -0.10 | -2.08% | 15 | 1,182 | 39.48% |
| GDXJ250117C00048000 | 2024-05-29 2:47PM EDT | 48.00 | 4.45 | 4.25 | 4.95 | 0.00 | - | 13 | 913 | 42.80% |
| GDXJ250117C00049000 | 2024-05-31 10:55AM EDT | 49.00 | 3.90 | 3.85 | 4.10 | -0.79 | -16.84% | 3 | 154 | 39.31% |
| GDXJ250117C00050000 | 2024-05-31 3:34PM EDT | 50.00 | 3.51 | 3.55 | 3.75 | -0.29 | -7.63% | 29 | 8,628 | 39.12% |
| GDXJ250117C00051000 | 2024-05-22 1:28PM EDT | 51.00 | 3.67 | 3.25 | 4.80 | 0.00 | - | 2 | 20 | 48.74% |
| GDXJ250117C00052000 | 2024-05-20 1:49PM EDT | 52.00 | 4.27 | 2.97 | 3.20 | 0.00 | - | 5 | 67 | 39.37% |
| GDXJ250117C00053000 | 2024-05-28 1:04PM EDT | 53.00 | 3.15 | 2.71 | 3.20 | 0.00 | - | 1 | 74 | 41.31% |
| GDXJ250117C00054000 | 2024-05-31 11:39AM EDT | 54.00 | 2.45 | 2.45 | 2.84 | -0.06 | -2.39% | 22 | 376 | 40.45% |
| GDXJ250117C00055000 | 2024-05-31 9:55AM EDT | 55.00 | 2.63 | 2.26 | 2.50 | -0.07 | -2.59% | 100 | 892 | 39.58% |
| GDXJ250117C00056000 | 2024-05-15 11:44AM EDT | 56.00 | 2.00 | 2.06 | 2.57 | 0.00 | - | 5 | 110 | 41.80% |
| GDXJ250117C00057000 | 2024-05-28 12:16PM EDT | 57.00 | 2.40 | 1.88 | 2.17 | 0.00 | - | 1 | 10 | 40.16% |
| GDXJ250117C00058000 | 2024-05-23 12:22PM EDT | 58.00 | 1.80 | 1.70 | 2.00 | 0.00 | - | 2 | 158 | 40.23% |
| GDXJ250117C00059000 | 2024-05-08 3:39PM EDT | 59.00 | 1.05 | 1.54 | 1.86 | 0.00 | - | 1 | 130 | 40.45% |
| GDXJ250117C00060000 | 2024-05-31 1:11PM EDT | 60.00 | 1.49 | 1.35 | 1.70 | -0.37 | -19.89% | 1 | 2,603 | 40.41% |
| GDXJ250117C00061000 | 2024-05-31 11:48AM EDT | 61.00 | 1.35 | 1.22 | 1.58 | +0.03 | +2.27% | 1 | 322 | 40.60% |
| GDXJ250117C00062000 | 2024-05-20 9:30AM EDT | 62.00 | 3.75 | 1.11 | 1.50 | 0.00 | - | 1 | 19 | 41.10% |
| GDXJ250117C00063000 | 2024-05-09 3:58PM EDT | 63.00 | 1.00 | 1.01 | 1.42 | 0.00 | - | 1 | 78 | 41.53% |
| GDXJ250117C00065000 | 2024-05-30 2:14PM EDT | 65.00 | 1.12 | 0.84 | 1.17 | 0.00 | - | 32 | 4,863 | 41.21% |
| GDXJ250117C00070000 | 2024-05-31 1:48PM EDT | 70.00 | 0.65 | 0.53 | 0.76 | -0.01 | -1.52% | 10 | 1,430 | 41.24% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 154.74% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 111.87% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 133.76% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 68.16% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 66.11% |
| GDXJ250117P00019000 | 2024-05-24 10:29AM EDT | 19.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 39 | 73.34% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 65.14% |
| GDXJ250117P00021000 | 2024-05-22 10:09AM EDT | 21.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 100 | 376 | 61.72% |
| GDXJ250117P00022000 | 2024-05-22 9:51AM EDT | 22.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 35 | 77.00% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 76.66% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 71.92% |
| GDXJ250117P00025000 | 2024-05-01 1:28PM EDT | 25.00 | 0.31 | 0.04 | 2.24 | 0.00 | - | 1 | 778 | 66.41% |
| GDXJ250117P00026000 | 2024-05-22 10:09AM EDT | 26.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 100 | 207 | 55.54% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.33 | 0.49 | 0.00 | - | 2 | 22 | 46.88% |
| GDXJ250117P00028000 | 2024-05-09 3:16PM EDT | 28.00 | 0.26 | 0.07 | 0.73 | 0.00 | - | 260 | 175 | 49.12% |
| GDXJ250117P00029000 | 2024-05-21 10:19AM EDT | 29.00 | 0.26 | 0.02 | 0.39 | 0.00 | - | 160 | 205 | 39.21% |
| GDXJ250117P00030000 | 2024-05-23 10:29AM EDT | 30.00 | 0.45 | 0.21 | 0.42 | 0.00 | - | 14 | 2,729 | 37.40% |
| GDXJ250117P00031000 | 2024-05-14 3:43PM EDT | 31.00 | 0.50 | 0.24 | 0.60 | 0.00 | - | 2 | 76 | 38.53% |
| GDXJ250117P00032000 | 2024-05-17 2:36PM EDT | 32.00 | 0.48 | 0.40 | 0.63 | 0.00 | - | 147 | 625 | 36.50% |
| GDXJ250117P00033000 | 2024-05-23 3:40PM EDT | 33.00 | 0.77 | 0.51 | 0.75 | 0.00 | - | 26 | 243 | 35.89% |
| GDXJ250117P00034000 | 2024-05-23 2:40PM EDT | 34.00 | 0.80 | 0.64 | 0.92 | 0.00 | - | 20 | 119 | 35.69% |
| GDXJ250117P00035000 | 2024-05-30 12:51PM EDT | 35.00 | 0.92 | 0.76 | 1.05 | 0.00 | - | 9 | 1,719 | 34.74% |
| GDXJ250117P00036000 | 2024-05-31 9:49AM EDT | 36.00 | 1.08 | 0.97 | 1.26 | -0.07 | -6.09% | 3 | 224 | 34.50% |
| GDXJ250117P00037000 | 2024-05-16 1:45PM EDT | 37.00 | 1.42 | 1.17 | 1.46 | 0.00 | - | 3 | 4,032 | 33.86% |
| GDXJ250117P00038000 | 2024-05-20 10:34AM EDT | 38.00 | 1.45 | 1.42 | 1.91 | 0.00 | - | 2 | 3,715 | 35.36% |
| GDXJ250117P00039000 | 2024-05-14 12:47PM EDT | 39.00 | 2.25 | 1.69 | 1.99 | 0.00 | - | 5 | 316 | 33.13% |
| GDXJ250117P00040000 | 2024-05-31 9:55AM EDT | 40.00 | 2.03 | 1.96 | 2.33 | -0.57 | -21.92% | 100 | 486 | 33.01% |
| GDXJ250117P00041000 | 2024-05-28 3:53PM EDT | 41.00 | 2.47 | 2.12 | 2.77 | 0.00 | - | 1 | 40 | 33.41% |
| GDXJ250117P00042000 | 2024-05-23 10:53AM EDT | 42.00 | 3.25 | 2.50 | 3.10 | 0.00 | - | 23 | 103 | 32.68% |
| GDXJ250117P00043000 | 2024-05-13 11:56AM EDT | 43.00 | 4.15 | 2.97 | 3.55 | 0.00 | - | 2 | 300 | 32.61% |
| GDXJ250117P00044000 | 2024-04-23 9:45AM EDT | 44.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 42 | 62 | 0.78% |
| GDXJ250117P00045000 | 2024-05-30 12:32PM EDT | 45.00 | 4.17 | 4.00 | 4.45 | 0.00 | - | 4 | 176 | 31.73% |
| GDXJ250117P00046000 | 2024-05-21 3:56PM EDT | 46.00 | 4.27 | 4.15 | 6.30 | 0.00 | - | 10 | 115 | 40.76% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 73.65% |
| GDXJ250117P00048000 | 2024-05-23 9:35AM EDT | 48.00 | 6.27 | 5.75 | 6.30 | 0.00 | - | 1 | 1 | 32.17% |
| GDXJ250117P00049000 | 2024-05-20 11:41AM EDT | 49.00 | 5.90 | 6.35 | 7.35 | 0.00 | - | 79 | 83 | 34.95% |
| GDXJ250117P00050000 | 2024-05-22 10:07AM EDT | 50.00 | 7.10 | 7.05 | 8.30 | 0.00 | - | 2 | 175 | 36.87% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 81.60% |
| GDXJ250117P00052000 | 2024-05-20 10:34AM EDT | 52.00 | 8.21 | 8.40 | 9.00 | 0.00 | - | 2 | 52 | 31.38% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 83.80% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 10.75 | 12.45 | 0.00 | - | 10 | 19 | 46.00% |
| GDXJ250117P00055000 | 2024-05-20 10:34AM EDT | 55.00 | 10.29 | 10.55 | 11.40 | 0.00 | - | 2 | 9 | 31.67% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 102.99% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 104.74% |
| GDXJ250117P00058000 | 2024-05-22 9:54AM EDT | 58.00 | 12.73 | 12.90 | 14.25 | 0.00 | - | - | 20 | 34.74% |
| GDXJ250117P00060000 | 2024-05-16 2:13PM EDT | 60.00 | 16.42 | 14.05 | 17.25 | 0.00 | - | 4 | 0 | 46.34% |
| GDXJ250117P00065000 | 2024-05-20 12:19PM EDT | 65.00 | 18.56 | 18.35 | 21.85 | 0.00 | - | 2 | 2 | 49.32% |
© 2024 Yahoo. All rights reserved.