VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240705C00037000 | 2024-06-06 2:46PM EDT | 37.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GDXJ240705C00040000 | 2024-06-14 11:02AM EDT | 40.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GDXJ240705C00040500 | 2024-06-18 11:27AM EDT | 40.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240705C00041500 | 2024-06-14 11:54AM EDT | 41.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| GDXJ240705C00042000 | 2024-06-18 1:02PM EDT | 42.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| GDXJ240705C00042500 | 2024-06-18 10:33AM EDT | 42.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 171 | 1.56% |
| GDXJ240705C00043000 | 2024-06-18 2:33PM EDT | 43.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 562 | 3.13% |
| GDXJ240705C00043500 | 2024-06-18 12:12PM EDT | 43.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 3.13% |
| GDXJ240705C00044000 | 2024-06-18 12:45PM EDT | 44.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 828 | 6.25% |
| GDXJ240705C00044500 | 2024-06-18 10:31AM EDT | 44.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| GDXJ240705C00045000 | 2024-06-18 3:58PM EDT | 45.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| GDXJ240705C00045500 | 2024-06-18 2:33PM EDT | 45.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 12.50% |
| GDXJ240705C00046000 | 2024-06-18 1:35PM EDT | 46.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 691 | 12.50% |
| GDXJ240705C00046500 | 2024-06-12 9:30AM EDT | 46.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 12.50% |
| GDXJ240705C00047000 | 2024-06-18 12:59PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| GDXJ240705C00047500 | 2024-06-18 2:14PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| GDXJ240705C00049000 | 2024-06-10 11:50AM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| GDXJ240705C00049500 | 2024-05-28 3:31PM EDT | 49.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 25.00% |
| GDXJ240705C00050000 | 2024-06-10 2:18PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| GDXJ240705C00055000 | 2024-05-28 2:03PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240705P00030000 | 2024-06-04 10:49AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GDXJ240705P00035000 | 2024-06-07 3:33PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| GDXJ240705P00037000 | 2024-06-13 11:40AM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| GDXJ240705P00038000 | 2024-06-18 11:05AM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GDXJ240705P00038500 | 2024-06-14 1:26PM EDT | 38.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 12.50% |
| GDXJ240705P00039000 | 2024-06-13 11:42AM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| GDXJ240705P00039500 | 2024-06-17 2:22PM EDT | 39.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| GDXJ240705P00040000 | 2024-06-18 3:59PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 73 | 137 | 6.25% |
| GDXJ240705P00040500 | 2024-06-18 3:49PM EDT | 40.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 51 | 93 | 6.25% |
| GDXJ240705P00041000 | 2024-06-18 3:55PM EDT | 41.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 3.13% |
| GDXJ240705P00041500 | 2024-06-13 3:50PM EDT | 41.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 27 | 3.13% |
| GDXJ240705P00042000 | 2024-06-13 3:39PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 13 | 0.78% |
| GDXJ240705P00042500 | 2024-06-18 2:02PM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| GDXJ240705P00043000 | 2024-06-18 12:53PM EDT | 43.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 106 | 115 | 0.00% |
| GDXJ240705P00043500 | 2024-06-13 3:39PM EDT | 43.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 0.00% |
| GDXJ240705P00044000 | 2024-06-04 3:34PM EDT | 44.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 66 | 74 | 0.00% |
| GDXJ240705P00044500 | 2024-06-13 9:42AM EDT | 44.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GDXJ240705P00045000 | 2024-06-18 3:59PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 81 | 0.00% |
| GDXJ240705P00045500 | 2024-06-18 1:16PM EDT | 45.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| GDXJ240705P00046000 | 2024-06-04 3:34PM EDT | 46.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 22 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.