VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240531C00035000 | 2024-05-10 9:38AM EDT | 35.00 | 9.00 | 9.30 | 13.20 | 0.00 | - | 8 | 9 | 186.52% |
| GDXJ240531C00036000 | 2024-05-16 2:48PM EDT | 36.00 | 8.56 | 8.35 | 12.20 | 0.00 | - | 13 | 0 | 174.51% |
| GDXJ240531C00036500 | 2024-05-03 9:30AM EDT | 36.50 | 5.10 | 8.00 | 11.70 | 0.00 | - | 1 | 1 | 168.60% |
| GDXJ240531C00037500 | 2024-05-17 2:06PM EDT | 37.50 | 8.88 | 7.10 | 10.75 | +3.35 | +60.58% | 5 | 11 | 60.94% |
| GDXJ240531C00038500 | 2024-05-03 10:00AM EDT | 38.50 | 3.10 | 5.90 | 9.75 | 0.00 | - | 1 | 3 | 147.17% |
| GDXJ240531C00039000 | 2024-05-15 10:43AM EDT | 39.00 | 4.82 | 5.40 | 9.25 | 0.00 | - | 1 | 4 | 141.36% |
| GDXJ240531C00039500 | 2024-05-13 1:16PM EDT | 39.50 | 3.55 | 4.90 | 8.75 | 0.00 | - | 1 | 5 | 135.55% |
| GDXJ240531C00040000 | 2024-05-17 2:22PM EDT | 40.00 | 6.19 | 6.05 | 6.85 | +1.70 | +37.86% | 5 | 57 | 73.83% |
| GDXJ240531C00040500 | 2024-05-16 2:48PM EDT | 40.50 | 4.15 | 5.40 | 6.50 | 0.00 | - | 4 | 104 | 76.47% |
| GDXJ240531C00041000 | 2024-05-15 3:32PM EDT | 41.00 | 3.70 | 4.50 | 5.75 | 0.00 | - | 1 | 114 | 60.35% |
| GDXJ240531C00041500 | 2024-05-17 3:53PM EDT | 41.50 | 4.95 | 4.70 | 5.25 | +1.60 | +47.76% | 5 | 187 | 56.25% |
| GDXJ240531C00042000 | 2024-05-17 1:28PM EDT | 42.00 | 4.25 | 4.05 | 4.90 | +1.44 | +51.25% | 8 | 180 | 58.69% |
| GDXJ240531C00042500 | 2024-05-16 3:41PM EDT | 42.50 | 3.50 | 3.65 | 4.40 | +1.27 | +56.95% | 2 | 89 | 54.20% |
| GDXJ240531C00043000 | 2024-05-14 3:56PM EDT | 43.00 | 3.35 | 3.55 | 3.90 | +1.78 | +113.38% | 1 | 266 | 49.71% |
| GDXJ240531C00043500 | 2024-05-17 10:51AM EDT | 43.50 | 2.72 | 3.10 | 3.25 | +1.05 | +62.87% | 16 | 124 | 39.36% |
| GDXJ240531C00044000 | 2024-05-17 3:16PM EDT | 44.00 | 2.56 | 2.70 | 2.82 | +1.16 | +82.86% | 5 | 104 | 37.60% |
| GDXJ240531C00044500 | 2024-05-17 3:01PM EDT | 44.50 | 2.21 | 2.32 | 2.44 | +0.97 | +78.23% | 8 | 12 | 37.01% |
| GDXJ240531C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 1.98 | 1.45 | 2.10 | +1.08 | +120.00% | 13 | 149 | 36.91% |
| GDXJ240531C00045500 | 2024-05-17 3:41PM EDT | 45.50 | 1.58 | 1.64 | 1.76 | +0.88 | +125.71% | 8 | 6 | 35.99% |
| GDXJ240531C00046000 | 2024-05-17 3:57PM EDT | 46.00 | 1.37 | 1.35 | 1.43 | +0.80 | +140.35% | 35 | 78 | 34.57% |
| GDXJ240531C00047000 | 2024-05-17 3:05PM EDT | 47.00 | 0.87 | 0.89 | 0.95 | +0.53 | +155.88% | 39 | 23 | 34.23% |
| GDXJ240531C00048000 | 2024-05-17 3:58PM EDT | 48.00 | 0.58 | 0.47 | 0.60 | +0.35 | +152.17% | 62 | 21 | 34.08% |
| GDXJ240531C00049000 | 2024-05-17 3:26PM EDT | 49.00 | 0.34 | 0.36 | 0.51 | +0.16 | +88.89% | 10 | 5 | 39.50% |
| GDXJ240531C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 0.23 | 0.23 | 0.37 | +0.15 | +187.50% | 202 | 20 | 41.50% |
| GDXJ240531C00051000 | 2024-05-17 3:59PM EDT | 51.00 | 0.18 | 0.15 | 0.18 | +0.07 | +63.64% | 1,001 | 2 | 38.57% |
| GDXJ240531C00052000 | 2024-05-17 3:33PM EDT | 52.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 7 | 5 | 40.63% |
| GDXJ240531C00054000 | 2024-04-18 11:28AM EDT | 54.00 | 0.14 | 0.03 | 0.75 | 0.00 | - | - | 1 | 66.70% |
| GDXJ240531C00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240531P00035000 | 2024-04-16 10:42AM EDT | 35.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 10 | 108.79% |
| GDXJ240531P00036000 | 2024-05-15 12:50PM EDT | 36.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 190 | 161 | 100.39% |
| GDXJ240531P00036500 | 2024-05-15 12:34PM EDT | 36.50 | 0.03 | 0.01 | 0.22 | 0.00 | - | 11 | 61 | 73.05% |
| GDXJ240531P00037000 | 2024-05-13 10:01AM EDT | 37.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 41 | 115 | 69.53% |
| GDXJ240531P00037500 | 2024-05-17 12:52PM EDT | 37.50 | 0.04 | 0.02 | 0.20 | -0.04 | -50.00% | 101 | 12 | 65.63% |
| GDXJ240531P00038000 | 2024-05-17 1:08PM EDT | 38.00 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 259 | 286 | 61.52% |
| GDXJ240531P00038500 | 2024-05-17 1:07PM EDT | 38.50 | 0.04 | 0.02 | 0.23 | -0.01 | -20.00% | 30 | 146 | 60.35% |
| GDXJ240531P00039000 | 2024-05-17 12:50PM EDT | 39.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 9 | 59 | 55.47% |
| GDXJ240531P00039500 | 2024-05-17 11:58AM EDT | 39.50 | 0.28 | 0.04 | 0.19 | -0.08 | -22.22% | 1 | 289 | 52.73% |
| GDXJ240531P00040000 | 2024-05-17 11:22AM EDT | 40.00 | 0.08 | 0.02 | 0.20 | -0.01 | -11.11% | 26 | 47 | 56.25% |
| GDXJ240531P00040500 | 2024-05-16 11:30AM EDT | 40.50 | 0.11 | 0.04 | 0.29 | 0.00 | - | 6 | 19 | 50.20% |
| GDXJ240531P00041000 | 2024-05-17 11:30AM EDT | 41.00 | 0.08 | 0.06 | 0.27 | -0.08 | -50.00% | 9 | 79 | 53.42% |
| GDXJ240531P00041500 | 2024-05-17 12:13PM EDT | 41.50 | 0.10 | 0.07 | 0.10 | -0.08 | -44.44% | 6 | 2,053 | 38.09% |
| GDXJ240531P00042000 | 2024-05-17 9:47AM EDT | 42.00 | 0.13 | 0.10 | 0.12 | -0.14 | -51.85% | 2 | 105 | 36.43% |
| GDXJ240531P00042500 | 2024-05-17 3:49PM EDT | 42.50 | 0.04 | 0.12 | 0.15 | -0.38 | -90.48% | 20 | 41 | 35.06% |
| GDXJ240531P00043000 | 2024-05-17 3:38PM EDT | 43.00 | 0.20 | 0.16 | 0.19 | -0.31 | -60.78% | 50 | 178 | 33.79% |
| GDXJ240531P00043500 | 2024-05-17 2:59PM EDT | 43.50 | 0.26 | 0.22 | 0.25 | -0.43 | -62.32% | 92 | 247 | 33.01% |
| GDXJ240531P00044000 | 2024-05-17 10:01AM EDT | 44.00 | 0.41 | 0.30 | 0.33 | -0.42 | -50.60% | 6 | 144 | 32.32% |
| GDXJ240531P00044500 | 2024-05-17 3:01PM EDT | 44.50 | 0.46 | 0.40 | 0.44 | -2.66 | -85.26% | 11 | 2 | 31.93% |
| GDXJ240531P00045000 | 2024-05-13 10:01AM EDT | 45.00 | 2.26 | 0.63 | 1.41 | 0.00 | - | 41 | 41 | 56.45% |
| GDXJ240531P00045500 | 2024-05-17 2:07PM EDT | 45.50 | 0.78 | 0.64 | 0.76 | -0.88 | -53.01% | 7 | 38 | 31.64% |
| GDXJ240531P00046000 | 2024-05-17 3:55PM EDT | 46.00 | 0.95 | 0.86 | 0.97 | -1.39 | -59.40% | 93 | 31 | 31.49% |
| GDXJ240531P00046500 | 2024-05-17 3:41PM EDT | 46.50 | 1.26 | 1.16 | 1.22 | -1.85 | -59.49% | 210 | 3 | 31.54% |
© 2024 Yahoo. All rights reserved.