VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607C00035000 | 2024-05-14 1:25PM EDT | 35.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240607C00037500 | 2024-05-14 12:36PM EDT | 37.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ240607C00038000 | 2024-05-16 10:46AM EDT | 38.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240607C00038500 | 2024-05-14 10:08AM EDT | 38.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240607C00039000 | 2024-05-09 12:22PM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ240607C00039500 | 2024-05-20 11:25AM EDT | 39.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240607C00040000 | 2024-05-20 3:22PM EDT | 40.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240607C00040500 | 2024-05-20 3:40PM EDT | 40.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240607C00041000 | 2024-05-16 2:13PM EDT | 41.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240607C00041500 | 2024-05-15 10:38AM EDT | 41.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDXJ240607C00042000 | 2024-05-17 9:38AM EDT | 42.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240607C00042500 | 2024-05-20 3:00PM EDT | 42.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GDXJ240607C00043000 | 2024-05-17 10:37AM EDT | 43.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDXJ240607C00043500 | 2024-05-20 10:31AM EDT | 43.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GDXJ240607C00044000 | 2024-05-20 11:09AM EDT | 44.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240607C00044500 | 2024-05-20 2:02PM EDT | 44.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240607C00045000 | 2024-05-20 1:24PM EDT | 45.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GDXJ240607C00045500 | 2024-05-20 10:49AM EDT | 45.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ240607C00046000 | 2024-05-20 1:17PM EDT | 46.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GDXJ240607C00046500 | 2024-05-20 3:38PM EDT | 46.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDXJ240607C00047000 | 2024-05-20 3:41PM EDT | 47.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.20% |
| GDXJ240607C00048000 | 2024-05-20 10:33AM EDT | 48.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GDXJ240607C00049000 | 2024-05-20 3:44PM EDT | 49.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| GDXJ240607C00050000 | 2024-05-20 1:26PM EDT | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ240607C00051000 | 2024-05-20 3:58PM EDT | 51.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GDXJ240607C00055000 | 2024-05-20 1:48PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607P00036000 | 2024-05-09 3:34PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GDXJ240607P00036500 | 2024-05-17 11:44AM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240607P00037000 | 2024-05-09 3:50PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GDXJ240607P00038000 | 2024-05-07 9:30AM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ240607P00038500 | 2024-05-13 3:59PM EDT | 38.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDXJ240607P00039000 | 2024-05-17 12:22PM EDT | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240607P00039500 | 2024-05-15 3:09PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GDXJ240607P00040000 | 2024-05-20 3:22PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240607P00040500 | 2024-05-16 11:02AM EDT | 40.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240607P00041000 | 2024-05-20 10:34AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| GDXJ240607P00041500 | 2024-05-16 1:41PM EDT | 41.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240607P00042000 | 2024-05-17 1:29PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ240607P00042500 | 2024-05-17 3:33PM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GDXJ240607P00043000 | 2024-05-20 10:10AM EDT | 43.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| GDXJ240607P00043500 | 2024-05-20 3:45PM EDT | 43.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| GDXJ240607P00044000 | 2024-05-17 1:56PM EDT | 44.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDXJ240607P00044500 | 2024-05-20 11:57AM EDT | 44.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| GDXJ240607P00045000 | 2024-05-20 11:59AM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ240607P00045500 | 2024-05-17 2:55PM EDT | 45.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GDXJ240607P00046000 | 2024-05-17 2:17PM EDT | 46.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GDXJ240607P00049000 | 2024-05-20 2:18PM EDT | 49.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.