VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524C00046000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 1.02 | 1.02 | 1.05 | +0.66 | +183.33% | 1,063 | 103 | 36.57% |
| GDXJ240531C00046000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 1.37 | 1.35 | 1.43 | +0.80 | +140.35% | 35 | 78 | 35.89% |
| GDXJ240607C00046000 | 2024-05-17 2:17PM EDT | 2024-06-07 | 1.56 | 1.70 | 1.82 | +1.10 | +239.13% | 66 | 2 | 38.04% |
| GDXJ240614C00046000 | 2024-05-17 2:48PM EDT | 2024-06-14 | 1.89 | 1.89 | 2.04 | +0.74 | +64.35% | 1 | 23 | 37.13% |
| GDXJ240621C00046000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 2.14 | 2.14 | 2.18 | +0.97 | +82.91% | 340 | 1,822 | 35.60% |
| GDXJ240628C00046000 | 2024-05-17 11:58AM EDT | 2024-06-28 | 1.99 | 2.15 | 2.45 | +0.89 | +80.91% | 88 | 1 | 36.79% |
| GDXJ240719C00046000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 2.92 | 2.91 | 2.99 | +2.92 | - | 11 | 3 | 37.06% |
| GDXJ240816C00046000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 3.62 | 3.55 | 3.65 | +1.36 | +60.18% | 14 | 153 | 38.01% |
| GDXJ240920C00046000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 4.19 | 4.20 | 4.40 | +1.01 | +31.76% | 351 | 672 | 39.26% |
| GDXJ241115C00046000 | 2024-05-17 3:25PM EDT | 2024-11-15 | 5.20 | 5.20 | 5.55 | +1.29 | +32.99% | 140 | 17 | 41.57% |
| GDXJ250117C00046000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 6.15 | 5.05 | 6.15 | +1.37 | +28.66% | 11 | 93 | 39.82% |
| GDXJ260116C00046000 | 2024-05-15 11:17AM EDT | 2026-01-16 | 9.09 | 9.80 | 12.45 | 0.00 | - | 6 | 35 | 52.61% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524P00046000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.66 | 0.63 | 0.66 | +0.66 | - | 255 | 0 | 34.86% |
| GDXJ240531P00046000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.95 | 0.86 | 0.97 | -1.39 | -59.40% | 93 | 31 | 32.72% |
| GDXJ240607P00046000 | 2024-05-17 2:17PM EDT | 2024-06-07 | 1.37 | 1.12 | 1.28 | +1.37 | - | 4 | 1 | 33.59% |
| GDXJ240614P00046000 | 2024-05-07 1:49PM EDT | 2024-06-14 | 4.60 | 1.28 | 1.59 | 0.00 | - | - | 1 | 35.13% |
| GDXJ240621P00046000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 1.65 | 1.57 | 1.61 | -0.93 | -36.05% | 109 | 386 | 31.67% |
| GDXJ240628P00046000 | 2024-05-17 11:52AM EDT | 2024-06-28 | 2.00 | 1.68 | 1.81 | +2.00 | - | 1 | 0 | 32.08% |
| GDXJ240719P00046000 | 2024-05-17 12:57PM EDT | 2024-07-19 | 2.36 | 1.85 | 2.22 | +2.36 | - | 1 | 0 | 31.52% |
| GDXJ240816P00046000 | 2024-05-17 3:18PM EDT | 2024-08-16 | 2.71 | 2.62 | 2.70 | -0.89 | -24.72% | 17 | 123 | 31.42% |
| GDXJ240920P00046000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 3.20 | 2.91 | 4.15 | -1.30 | -28.89% | 22 | 120 | 40.20% |
| GDXJ241115P00046000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 6.20 | 3.75 | 3.85 | 0.00 | - | 1 | 3 | 31.08% |
| GDXJ250117P00046000 | 2023-12-18 10:47AM EDT | 2025-01-17 | 9.75 | 12.20 | 12.90 | 0.00 | - | 1 | 105 | 86.26% |
| GDXJ260116P00046000 | 2024-05-08 10:24AM EDT | 2026-01-16 | 8.40 | 6.50 | 7.95 | 0.00 | - | - | 35 | 34.47% |
© 2024 Yahoo. All rights reserved.