VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.08 | 5.20 | 8.95 | 0.00 | - | 2 | 2 | 575.39% |
| GDXJ240503C00034000 | 2024-05-02 3:40PM EDT | 34.00 | 7.25 | 4.70 | 8.20 | 0.00 | - | 5 | 15 | 510.16% |
| GDXJ240503C00035000 | 2024-05-03 3:13PM EDT | 35.00 | 5.58 | 4.10 | 6.80 | -0.85 | -13.22% | 5 | 26 | 398.24% |
| GDXJ240503C00035500 | 2024-05-03 3:12PM EDT | 35.50 | 5.00 | 3.85 | 6.75 | 0.00 | - | 13 | 14 | 160.94% |
| GDXJ240503C00036000 | 2024-05-03 2:54PM EDT | 36.00 | 4.60 | 4.00 | 5.95 | -1.60 | -25.81% | 6 | 26 | 202.73% |
| GDXJ240503C00036500 | 2024-05-03 2:46PM EDT | 36.50 | 4.24 | 2.30 | 5.80 | -0.36 | -7.83% | 4 | 26 | 405.08% |
| GDXJ240503C00037000 | 2024-05-03 2:51PM EDT | 37.00 | 3.50 | 2.16 | 4.65 | -0.34 | -8.85% | 3 | 30 | 286.91% |
| GDXJ240503C00037500 | 2024-05-03 12:20PM EDT | 37.50 | 3.27 | 1.51 | 4.95 | -0.51 | -13.49% | 6 | 21 | 50.00% |
| GDXJ240503C00038000 | 2024-05-03 3:00PM EDT | 38.00 | 2.60 | 1.52 | 3.30 | -0.52 | -16.67% | 7 | 81 | 191.41% |
| GDXJ240503C00038500 | 2024-05-03 2:51PM EDT | 38.50 | 2.09 | 2.14 | 2.90 | -1.17 | -35.89% | 77 | 102 | 126.95% |
| GDXJ240503C00039000 | 2024-05-03 3:29PM EDT | 39.00 | 1.61 | 1.00 | 2.26 | -0.48 | -22.97% | 108 | 164 | 144.53% |
| GDXJ240503C00039500 | 2024-05-03 3:57PM EDT | 39.50 | 1.16 | 1.17 | 2.08 | -0.31 | -21.09% | 13 | 86 | 104.69% |
| GDXJ240503C00040000 | 2024-05-03 3:57PM EDT | 40.00 | 0.75 | 0.58 | 1.22 | -0.29 | -27.88% | 109 | 299 | 52.54% |
| GDXJ240503C00040500 | 2024-05-03 3:55PM EDT | 40.50 | 0.24 | 0.00 | 0.46 | -0.53 | -68.83% | 173 | 1,040 | 39.26% |
| GDXJ240503C00041000 | 2024-05-03 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.41 | -0.47 | -97.92% | 789 | 799 | 62.50% |
| GDXJ240503C00041500 | 2024-05-03 1:09PM EDT | 41.50 | 0.02 | 0.00 | 0.16 | -0.17 | -89.47% | 38 | 731 | 51.56% |
| GDXJ240503C00042000 | 2024-05-03 2:01PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 219 | 1,205 | 32.81% |
| GDXJ240503C00043000 | 2024-05-03 3:19PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 1,389 | 51.56% |
| GDXJ240503C00044000 | 2024-05-03 2:49PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 901 | 70.31% |
| GDXJ240503C00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 13 | 291 | 146.88% |
| GDXJ240503C00046000 | 2024-05-03 1:40PM EDT | 46.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 17 | 167 | 152.34% |
| GDXJ240503C00047000 | 2024-04-29 10:33AM EDT | 47.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 7 | 46 | 219.14% |
| GDXJ240503C00048000 | 2024-04-18 2:12PM EDT | 48.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 25 | 269.53% |
| GDXJ240503C00048500 | 2024-04-19 1:01PM EDT | 48.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 280.86% |
| GDXJ240503C00049000 | 2024-04-29 3:24PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 29 | 292.19% |
| GDXJ240503C00050000 | 2024-05-02 3:56PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 234 | 466 | 150.00% |
| GDXJ240503C00051000 | 2024-04-19 11:04AM EDT | 51.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 4 | 50 | 317.19% |
| GDXJ240503C00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 5 | 10 | 554.69% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503P00030000 | 2024-03-28 11:22AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 450.00% |
| GDXJ240503P00032500 | 2024-04-18 11:30AM EDT | 32.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 64 | 357.03% |
| GDXJ240503P00033000 | 2024-04-16 2:09PM EDT | 33.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | - | 20 | 309.38% |
| GDXJ240503P00033500 | 2024-04-30 9:32AM EDT | 33.50 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 193 | 280.47% |
| GDXJ240503P00034000 | 2024-04-30 9:31AM EDT | 34.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 23 | 55 | 292.97% |
| GDXJ240503P00034500 | 2024-05-01 10:53AM EDT | 34.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 312 | 414 | 208.59% |
| GDXJ240503P00035000 | 2024-05-02 9:32AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,039 | 128.13% |
| GDXJ240503P00035500 | 2024-05-02 9:33AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 212 | 712 | 115.63% |
| GDXJ240503P00036000 | 2024-04-30 3:04PM EDT | 36.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 3 | 110 | 198.83% |
| GDXJ240503P00036500 | 2024-05-02 11:35AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 236 | 96.88% |
| GDXJ240503P00037000 | 2024-05-03 9:53AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 4 | 190 | 78.13% |
| GDXJ240503P00037500 | 2024-05-01 9:59AM EDT | 37.50 | 0.04 | 0.00 | 0.42 | 0.00 | - | 1 | 752 | 145.31% |
| GDXJ240503P00038000 | 2024-04-30 3:15PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 172 | 75.78% |
| GDXJ240503P00038500 | 2024-05-03 9:32AM EDT | 38.50 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 122 | 213 | 60.94% |
| GDXJ240503P00039000 | 2024-05-03 3:57PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 4 | 247 | 53.91% |
| GDXJ240503P00039500 | 2024-05-03 9:41AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 80 | 272 | 37.50% |
| GDXJ240503P00040000 | 2024-05-03 2:25PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 35 | 1,274 | 25.00% |
| GDXJ240503P00040500 | 2024-05-03 3:55PM EDT | 40.50 | 0.01 | 0.00 | 0.20 | -0.25 | -96.15% | 85 | 1,117 | 35.55% |
| GDXJ240503P00041000 | 2024-05-03 3:57PM EDT | 41.00 | 0.25 | 0.04 | 0.72 | -0.23 | -47.92% | 204 | 552 | 67.38% |
| GDXJ240503P00041500 | 2024-05-03 3:39PM EDT | 41.50 | 0.83 | 0.13 | 1.87 | -0.07 | -7.78% | 136 | 184 | 61.52% |
| GDXJ240503P00042000 | 2024-05-03 3:58PM EDT | 42.00 | 1.27 | 0.91 | 1.51 | +0.13 | +11.40% | 22 | 266 | 80.86% |
| GDXJ240503P00043000 | 2024-05-03 3:48PM EDT | 43.00 | 2.31 | 1.40 | 3.05 | +0.36 | +18.46% | 10 | 926 | 191.80% |
| GDXJ240503P00044000 | 2024-05-03 1:54PM EDT | 44.00 | 3.25 | 1.73 | 5.30 | +0.80 | +32.65% | 3 | 17 | 142.19% |
| GDXJ240503P00045000 | 2024-05-02 1:28PM EDT | 45.00 | 4.10 | 3.75 | 5.55 | 0.00 | - | 20 | 41 | 194.92% |
| GDXJ240503P00046000 | 2024-04-12 1:20PM EDT | 46.00 | 3.90 | 3.65 | 7.30 | 0.00 | - | 30 | 0 | 183.98% |
© 2024 Yahoo. All rights reserved.