VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240628C00034000 | 2024-06-07 9:47AM EDT | 34.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GDXJ240628C00035000 | 2024-06-18 11:25AM EDT | 35.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GDXJ240628C00036000 | 2024-05-10 3:37PM EDT | 36.00 | 7.90 | 5.10 | 8.30 | 0.00 | - | - | 4 | 100.20% |
| GDXJ240628C00037500 | 2024-06-10 3:46PM EDT | 37.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDXJ240628C00038000 | 2024-06-04 3:29PM EDT | 38.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GDXJ240628C00038500 | 2024-06-04 10:22AM EDT | 38.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GDXJ240628C00039000 | 2024-06-11 10:07AM EDT | 39.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDXJ240628C00040000 | 2024-06-18 9:59AM EDT | 40.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| GDXJ240628C00040500 | 2024-06-18 1:35PM EDT | 40.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GDXJ240628C00041000 | 2024-06-18 3:05PM EDT | 41.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| GDXJ240628C00041500 | 2024-06-18 2:59PM EDT | 41.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GDXJ240628C00042000 | 2024-06-18 3:06PM EDT | 42.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| GDXJ240628C00042500 | 2024-06-18 3:58PM EDT | 42.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 111 | 1.56% |
| GDXJ240628C00043000 | 2024-06-18 3:57PM EDT | 43.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 261 | 429 | 3.13% |
| GDXJ240628C00043500 | 2024-06-18 3:25PM EDT | 43.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 6.25% |
| GDXJ240628C00044000 | 2024-06-18 3:18PM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12,896 | 6.25% |
| GDXJ240628C00044500 | 2024-06-18 3:56PM EDT | 44.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 12.50% |
| GDXJ240628C00045000 | 2024-06-18 1:13PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 331 | 12.50% |
| GDXJ240628C00045500 | 2024-06-18 3:15PM EDT | 45.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| GDXJ240628C00046000 | 2024-06-18 2:07PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 166 | 12.50% |
| GDXJ240628C00046500 | 2024-06-18 12:47PM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| GDXJ240628C00047000 | 2024-06-13 11:42AM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| GDXJ240628C00048000 | 2024-06-18 10:08AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 12,693 | 25.00% |
| GDXJ240628C00049000 | 2024-06-07 3:11PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| GDXJ240628C00050000 | 2024-06-10 10:52AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| GDXJ240628C00055000 | 2024-06-18 1:07PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GDXJ240628C00060000 | 2024-06-17 2:20PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240628P00032000 | 2024-05-29 10:53AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GDXJ240628P00033000 | 2024-05-29 10:55AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GDXJ240628P00035000 | 2024-06-10 10:53AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GDXJ240628P00036000 | 2024-06-13 10:26AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| GDXJ240628P00037000 | 2024-05-17 12:02PM EDT | 37.00 | 0.35 | 0.07 | 1.74 | 0.00 | - | 1 | 1 | 111.52% |
| GDXJ240628P00037500 | 2024-05-13 12:14PM EDT | 37.50 | 0.27 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 57.42% |
| GDXJ240628P00038500 | 2024-06-18 1:34PM EDT | 38.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| GDXJ240628P00039000 | 2024-06-18 11:33AM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| GDXJ240628P00039500 | 2024-06-17 1:23PM EDT | 39.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GDXJ240628P00040000 | 2024-06-18 3:24PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| GDXJ240628P00040500 | 2024-06-18 1:34PM EDT | 40.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| GDXJ240628P00041000 | 2024-06-18 12:15PM EDT | 41.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| GDXJ240628P00041500 | 2024-06-18 3:52PM EDT | 41.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 3.13% |
| GDXJ240628P00042000 | 2024-06-17 11:26AM EDT | 42.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.78% |
| GDXJ240628P00042500 | 2024-06-18 12:30PM EDT | 42.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GDXJ240628P00043000 | 2024-06-18 2:38PM EDT | 43.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| GDXJ240628P00043500 | 2024-06-17 9:57AM EDT | 43.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GDXJ240628P00044000 | 2024-06-18 3:50PM EDT | 44.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 0.00% |
| GDXJ240628P00044500 | 2024-06-12 2:32PM EDT | 44.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| GDXJ240628P00045000 | 2024-06-17 2:16PM EDT | 45.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| GDXJ240628P00045500 | 2024-06-18 1:12PM EDT | 45.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| GDXJ240628P00046000 | 2024-06-14 10:02AM EDT | 46.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| GDXJ240628P00046500 | 2024-06-03 1:44PM EDT | 46.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 108 | 108 | 0.00% |
| GDXJ240628P00047000 | 2024-06-14 9:36AM EDT | 47.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
© 2024 Yahoo. All rights reserved.