VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621C00020000 | 2024-05-09 9:37AM EDT | 20.00 | 22.82 | 24.30 | 28.20 | 0.00 | - | 5 | 78 | 263.38% |
| GDXJ240621C00025000 | 2024-05-16 12:56PM EDT | 25.00 | 19.59 | 21.25 | 22.25 | 0.00 | - | 6 | 69 | 132.62% |
| GDXJ240621C00027000 | 2024-05-17 1:37PM EDT | 27.00 | 19.12 | 19.35 | 21.25 | +1.47 | +8.33% | 5 | 37 | 148.83% |
| GDXJ240621C00028000 | 2024-05-03 10:12AM EDT | 28.00 | 13.00 | 18.40 | 19.75 | 0.00 | - | 5 | 298 | 130.18% |
| GDXJ240621C00029000 | 2024-05-03 10:37AM EDT | 29.00 | 11.85 | 17.40 | 17.80 | 0.00 | - | 33 | 1,103 | 94.73% |
| GDXJ240621C00030000 | 2024-05-15 9:47AM EDT | 30.00 | 13.75 | 16.40 | 17.30 | 0.00 | - | 16 | 422 | 104.79% |
| GDXJ240621C00031000 | 2024-05-17 12:20PM EDT | 31.00 | 15.05 | 15.45 | 16.50 | +3.25 | +27.54% | 14 | 579 | 104.49% |
| GDXJ240621C00032000 | 2024-05-01 2:38PM EDT | 32.00 | 9.60 | 13.95 | 15.00 | 0.00 | - | 25 | 631 | 67.77% |
| GDXJ240621C00033000 | 2024-05-10 10:00AM EDT | 33.00 | 11.20 | 13.45 | 13.95 | 0.00 | - | 6 | 700 | 78.52% |
| GDXJ240621C00034000 | 2024-05-17 2:49PM EDT | 34.00 | 12.47 | 11.95 | 12.85 | +1.97 | +18.76% | 3 | 898 | 80.27% |
| GDXJ240621C00035000 | 2024-05-17 9:52AM EDT | 35.00 | 10.27 | 11.45 | 11.75 | +0.52 | +5.33% | 3 | 1,458 | 62.21% |
| GDXJ240621C00036000 | 2024-05-17 3:51PM EDT | 36.00 | 10.50 | 10.20 | 10.70 | +2.00 | +23.53% | 11 | 2,686 | 62.31% |
| GDXJ240621C00037000 | 2024-05-17 3:20PM EDT | 37.00 | 9.45 | 9.40 | 10.00 | +2.85 | +43.18% | 157 | 1,701 | 57.03% |
| GDXJ240621C00038000 | 2024-05-17 3:51PM EDT | 38.00 | 8.55 | 7.70 | 9.20 | +1.75 | +25.74% | 48 | 1,503 | 68.99% |
| GDXJ240621C00039000 | 2024-05-17 3:26PM EDT | 39.00 | 7.55 | 7.55 | 7.80 | +1.75 | +30.17% | 35 | 1,171 | 50.44% |
| GDXJ240621C00040000 | 2024-05-17 3:46PM EDT | 40.00 | 6.60 | 5.65 | 6.80 | +1.75 | +36.08% | 183 | 3,994 | 45.12% |
| GDXJ240621C00041000 | 2024-05-17 3:40PM EDT | 41.00 | 5.65 | 5.75 | 5.85 | +1.45 | +34.52% | 61 | 1,340 | 41.26% |
| GDXJ240621C00042000 | 2024-05-17 3:58PM EDT | 42.00 | 4.95 | 3.90 | 5.00 | +1.83 | +58.65% | 177 | 3,668 | 39.70% |
| GDXJ240621C00043000 | 2024-05-17 3:49PM EDT | 43.00 | 4.00 | 4.05 | 4.15 | +1.41 | +54.44% | 192 | 1,074 | 37.26% |
| GDXJ240621C00044000 | 2024-05-17 3:31PM EDT | 44.00 | 3.30 | 3.30 | 3.40 | +1.29 | +64.18% | 1,216 | 1,774 | 36.04% |
| GDXJ240621C00045000 | 2024-05-17 3:48PM EDT | 45.00 | 2.64 | 2.70 | 2.73 | +1.07 | +68.15% | 453 | 1,658 | 35.16% |
| GDXJ240621C00046000 | 2024-05-17 3:58PM EDT | 46.00 | 2.14 | 2.14 | 2.18 | +0.97 | +82.91% | 340 | 1,822 | 35.06% |
| GDXJ240621C00047000 | 2024-05-17 3:58PM EDT | 47.00 | 1.66 | 1.67 | 1.70 | +0.75 | +82.42% | 86 | 854 | 34.84% |
| GDXJ240621C00048000 | 2024-05-17 3:44PM EDT | 48.00 | 1.23 | 1.29 | 1.31 | +0.53 | +75.71% | 426 | 777 | 34.84% |
| GDXJ240621C00049000 | 2024-05-17 3:48PM EDT | 49.00 | 0.94 | 0.98 | 1.03 | +0.44 | +88.00% | 741 | 927 | 35.57% |
| GDXJ240621C00050000 | 2024-05-17 3:59PM EDT | 50.00 | 0.75 | 0.72 | 0.79 | +0.42 | +127.27% | 1,619 | 12,274 | 35.94% |
| GDXJ240621C00051000 | 2024-05-17 3:59PM EDT | 51.00 | 0.56 | 0.54 | 0.58 | +0.34 | +154.55% | 724 | 23 | 35.84% |
| GDXJ240621C00052000 | 2024-05-17 3:59PM EDT | 52.00 | 0.42 | 0.40 | 0.44 | +0.23 | +121.05% | 927 | 1,257 | 36.33% |
| GDXJ240621C00053000 | 2024-05-17 3:44PM EDT | 53.00 | 0.30 | 0.29 | 0.34 | +0.16 | +114.29% | 1,200 | 100 | 37.06% |
| GDXJ240621C00054000 | 2024-05-17 3:46PM EDT | 54.00 | 0.22 | 0.21 | 0.26 | +0.10 | +83.33% | 3 | 537 | 37.70% |
| GDXJ240621C00055000 | 2024-05-17 3:59PM EDT | 55.00 | 0.18 | 0.17 | 0.20 | +0.09 | +100.00% | 1,650 | 1,325 | 38.28% |
| GDXJ240621C00060000 | 2024-05-17 3:56PM EDT | 60.00 | 0.08 | 0.01 | 0.39 | +0.03 | +60.00% | 50 | 796 | 52.25% |
| GDXJ240621C00065000 | 2024-05-01 12:26PM EDT | 65.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 57.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621P00020000 | 2024-05-06 1:28PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 56 | 170.90% |
| GDXJ240621P00025000 | 2024-03-14 2:02PM EDT | 25.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 22 | 102 | 149.22% |
| GDXJ240621P00026000 | 2024-04-10 12:16PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 123.63% |
| GDXJ240621P00027000 | 2024-04-18 3:28PM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 1,777 | 116.80% |
| GDXJ240621P00028000 | 2024-05-01 11:54AM EDT | 28.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 289 | 110.16% |
| GDXJ240621P00029000 | 2024-04-19 3:42PM EDT | 29.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 1 | 122 | 54.69% |
| GDXJ240621P00030000 | 2024-05-06 11:09AM EDT | 30.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 3 | 3,322 | 97.85% |
| GDXJ240621P00031000 | 2024-05-10 12:15PM EDT | 31.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 170 | 79.10% |
| GDXJ240621P00032000 | 2024-05-16 12:55PM EDT | 32.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 1 | 1,429 | 86.23% |
| GDXJ240621P00033000 | 2024-05-15 1:02PM EDT | 33.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 828 | 53.91% |
| GDXJ240621P00034000 | 2024-05-17 10:40AM EDT | 34.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 4 | 6,373 | 49.61% |
| GDXJ240621P00035000 | 2024-05-10 10:12AM EDT | 35.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 4 | 790 | 45.70% |
| GDXJ240621P00036000 | 2024-05-17 1:59PM EDT | 36.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 269 | 435 | 44.14% |
| GDXJ240621P00037000 | 2024-05-17 2:54PM EDT | 37.00 | 0.05 | 0.05 | 0.24 | -0.04 | -44.44% | 25 | 765 | 51.76% |
| GDXJ240621P00038000 | 2024-05-17 3:40PM EDT | 38.00 | 0.09 | 0.08 | 0.23 | -0.05 | -35.71% | 76 | 1,723 | 46.39% |
| GDXJ240621P00039000 | 2024-05-17 3:50PM EDT | 39.00 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 44 | 1,483 | 36.33% |
| GDXJ240621P00040000 | 2024-05-17 3:49PM EDT | 40.00 | 0.16 | 0.15 | 0.16 | -0.14 | -46.67% | 83 | 1,202 | 33.69% |
| GDXJ240621P00041000 | 2024-05-17 3:50PM EDT | 41.00 | 0.26 | 0.23 | 0.26 | -0.23 | -46.94% | 186 | 1,605 | 33.40% |
| GDXJ240621P00042000 | 2024-05-17 3:05PM EDT | 42.00 | 0.37 | 0.35 | 0.37 | -0.38 | -50.67% | 461 | 2,685 | 32.08% |
| GDXJ240621P00043000 | 2024-05-17 3:04PM EDT | 43.00 | 0.56 | 0.54 | 0.55 | -0.52 | -48.15% | 331 | 1,503 | 31.45% |
| GDXJ240621P00044000 | 2024-05-17 3:55PM EDT | 44.00 | 0.81 | 0.78 | 0.81 | -0.71 | -46.71% | 731 | 1,812 | 31.15% |
| GDXJ240621P00045000 | 2024-05-17 3:19PM EDT | 45.00 | 1.22 | 1.13 | 1.17 | -0.73 | -37.44% | 41 | 606 | 31.25% |
| GDXJ240621P00046000 | 2024-05-17 3:22PM EDT | 46.00 | 1.65 | 1.57 | 1.61 | -0.93 | -36.05% | 109 | 386 | 31.20% |
| GDXJ240621P00047000 | 2024-05-17 3:20PM EDT | 47.00 | 2.22 | 2.10 | 2.14 | -3.17 | -58.81% | 22 | 125 | 31.15% |
| GDXJ240621P00048000 | 2024-05-17 1:33PM EDT | 48.00 | 2.92 | 2.73 | 2.76 | -1.13 | -27.90% | 2 | 189 | 31.20% |
| GDXJ240621P00049000 | 2024-05-16 12:23PM EDT | 49.00 | 3.86 | 3.35 | 3.50 | -0.98 | -20.25% | 10 | 40 | 32.06% |
| GDXJ240621P00050000 | 2024-05-17 2:29PM EDT | 50.00 | 4.38 | 4.15 | 4.25 | -2.12 | -32.62% | 1 | 318 | 31.79% |
| GDXJ240621P00055000 | 2023-10-02 9:30AM EDT | 55.00 | 23.16 | 20.10 | 22.80 | 0.00 | - | 1 | 2 | 276.81% |
| GDXJ240621P00060000 | 2023-08-21 1:37PM EDT | 60.00 | 26.92 | 24.30 | 25.25 | 0.00 | - | 1 | 4 | 269.19% |
© 2024 Yahoo. All rights reserved.