VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816C00024000 | 2024-02-09 2:49PM EDT | 24.00 | 9.79 | 10.65 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240816C00028000 | 2024-04-09 10:07AM EDT | 28.00 | 15.39 | 14.15 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240816C00029000 | 2024-03-28 3:09PM EDT | 29.00 | 10.50 | 12.00 | 15.65 | 0.00 | - | 10 | 5 | 0.00% |
| GDXJ240816C00030000 | 2024-05-17 12:02PM EDT | 30.00 | 16.30 | 15.80 | 17.00 | +3.25 | +24.90% | 1 | 178 | 69.68% |
| GDXJ240816C00031000 | 2024-04-12 10:55AM EDT | 31.00 | 14.31 | 11.00 | 14.05 | 0.00 | - | 1 | 46 | 0.00% |
| GDXJ240816C00032000 | 2024-03-06 2:22PM EDT | 32.00 | 5.40 | 10.80 | 12.00 | 0.00 | - | 1 | 17 | 0.00% |
| GDXJ240816C00033000 | 2024-04-30 10:36AM EDT | 33.00 | 9.04 | 12.90 | 14.05 | 0.00 | - | 2 | 354 | 58.84% |
| GDXJ240816C00034000 | 2024-05-10 10:53AM EDT | 34.00 | 10.40 | 12.70 | 13.10 | 0.00 | - | 5 | 324 | 51.12% |
| GDXJ240816C00035000 | 2024-05-16 10:05AM EDT | 35.00 | 9.78 | 11.85 | 12.15 | 0.00 | - | 1 | 215 | 53.32% |
| GDXJ240816C00036000 | 2024-05-16 10:44AM EDT | 36.00 | 9.11 | 10.95 | 11.20 | 0.00 | - | 4 | 105 | 50.49% |
| GDXJ240816C00037000 | 2024-05-17 12:29PM EDT | 37.00 | 10.05 | 9.10 | 10.40 | +2.28 | +29.34% | 19 | 115 | 50.39% |
| GDXJ240816C00038000 | 2024-05-17 3:52PM EDT | 38.00 | 9.21 | 8.20 | 10.40 | +1.74 | +23.29% | 7 | 494 | 62.23% |
| GDXJ240816C00039000 | 2024-05-17 2:44PM EDT | 39.00 | 8.26 | 8.35 | 8.95 | +1.62 | +24.40% | 4 | 107 | 51.03% |
| GDXJ240816C00040000 | 2024-05-17 3:31PM EDT | 40.00 | 7.45 | 7.50 | 7.70 | +1.63 | +28.01% | 40 | 707 | 43.02% |
| GDXJ240816C00041000 | 2024-05-17 9:56AM EDT | 41.00 | 6.40 | 6.70 | 6.85 | +1.20 | +23.08% | 44 | 505 | 40.94% |
| GDXJ240816C00042000 | 2024-05-17 3:32PM EDT | 42.00 | 5.95 | 6.00 | 6.10 | +1.31 | +28.23% | 47 | 299 | 39.92% |
| GDXJ240816C00043000 | 2024-05-17 3:25PM EDT | 43.00 | 5.27 | 5.25 | 5.40 | +1.47 | +38.68% | 30 | 353 | 39.06% |
| GDXJ240816C00044000 | 2024-05-17 3:07PM EDT | 44.00 | 4.55 | 4.65 | 5.05 | +1.10 | +31.88% | 47 | 440 | 41.85% |
| GDXJ240816C00045000 | 2024-05-17 3:36PM EDT | 45.00 | 4.00 | 4.05 | 4.20 | +1.04 | +35.14% | 173 | 721 | 38.33% |
| GDXJ240816C00046000 | 2024-05-17 3:59PM EDT | 46.00 | 3.62 | 3.55 | 3.65 | +1.36 | +60.18% | 14 | 153 | 37.79% |
| GDXJ240816C00047000 | 2024-05-17 3:25PM EDT | 47.00 | 3.05 | 3.05 | 3.20 | +0.92 | +43.19% | 107 | 123 | 37.87% |
| GDXJ240816C00048000 | 2024-05-17 2:41PM EDT | 48.00 | 2.63 | 2.66 | 2.81 | +0.82 | +45.30% | 8 | 193 | 38.09% |
| GDXJ240816C00049000 | 2024-05-17 3:53PM EDT | 49.00 | 2.33 | 2.15 | 2.47 | +0.81 | +53.29% | 34 | 3,427 | 38.43% |
| GDXJ240816C00050000 | 2024-05-17 3:51PM EDT | 50.00 | 2.00 | 1.98 | 2.14 | +0.68 | +51.52% | 190 | 818 | 38.43% |
| GDXJ240816C00051000 | 2024-05-17 1:47PM EDT | 51.00 | 1.60 | 1.69 | 1.75 | +0.74 | +86.05% | 1 | 185 | 37.29% |
| GDXJ240816C00052000 | 2024-05-17 2:57PM EDT | 52.00 | 1.45 | 1.44 | 1.50 | +0.73 | +101.39% | 3 | 16 | 37.35% |
| GDXJ240816C00053000 | 2024-05-09 2:36PM EDT | 53.00 | 0.65 | 0.51 | 1.28 | 0.00 | - | 4 | 14 | 37.40% |
| GDXJ240816C00054000 | 2024-05-17 3:48PM EDT | 54.00 | 1.05 | 1.04 | 1.09 | +0.39 | +59.09% | 3 | 8,749 | 37.48% |
| GDXJ240816C00055000 | 2024-05-17 3:41PM EDT | 55.00 | 0.88 | 0.88 | 0.93 | +0.36 | +69.23% | 16,414 | 193 | 37.60% |
| GDXJ240816C00056000 | 2024-05-17 3:30PM EDT | 56.00 | 0.76 | 0.75 | 0.80 | +0.30 | +65.22% | 48 | 9,426 | 37.87% |
| GDXJ240816C00060000 | 2024-05-17 2:58PM EDT | 60.00 | 0.40 | 0.40 | 0.44 | +0.17 | +73.91% | 16,426 | 191 | 38.97% |
| GDXJ240816C00062000 | 2024-05-06 11:52AM EDT | 62.00 | 0.20 | 0.30 | 0.34 | 0.00 | - | - | 40 | 39.84% |
| GDXJ240816C00063000 | 2024-05-17 9:54AM EDT | 63.00 | 0.20 | 0.26 | 0.30 | +0.07 | +53.85% | 1 | 4 | 40.33% |
| GDXJ240816C00065000 | 2024-05-17 3:48PM EDT | 65.00 | 0.21 | 0.19 | 0.25 | +0.01 | +5.00% | 2 | 1 | 41.70% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816P00024000 | 2024-02-01 1:51PM EDT | 24.00 | 0.25 | 0.00 | 0.92 | 0.00 | - | - | 2 | 89.65% |
| GDXJ240816P00025000 | 2024-03-01 12:35PM EDT | 25.00 | 0.23 | 0.02 | 1.75 | 0.00 | - | 1 | 25 | 100.64% |
| GDXJ240816P00026000 | 2024-03-20 3:04PM EDT | 26.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 50 | 51 | 62.99% |
| GDXJ240816P00027000 | 2024-03-11 10:37AM EDT | 27.00 | 0.37 | 0.06 | 0.70 | 0.00 | - | 1 | 32 | 72.66% |
| GDXJ240816P00028000 | 2024-04-16 9:30AM EDT | 28.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 25.00% |
| GDXJ240816P00029000 | 2024-04-16 12:37PM EDT | 29.00 | 0.21 | 0.02 | 0.77 | 0.00 | - | 65 | 66 | 65.14% |
| GDXJ240816P00030000 | 2024-05-15 2:06PM EDT | 30.00 | 0.08 | 0.02 | 0.77 | 0.00 | - | 40 | 64 | 61.23% |
| GDXJ240816P00031000 | 2024-04-08 1:18PM EDT | 31.00 | 0.32 | 0.08 | 0.83 | 0.00 | - | 5 | 6 | 59.57% |
| GDXJ240816P00032000 | 2024-05-15 1:04PM EDT | 32.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 8 | 539 | 44.04% |
| GDXJ240816P00033000 | 2024-05-17 1:05PM EDT | 33.00 | 0.10 | 0.05 | 0.45 | -0.06 | -37.50% | 1 | 275 | 51.95% |
| GDXJ240816P00034000 | 2024-05-15 12:00PM EDT | 34.00 | 0.20 | 0.06 | 0.81 | 0.00 | - | 2 | 116 | 57.52% |
| GDXJ240816P00035000 | 2024-05-17 11:06AM EDT | 35.00 | 0.18 | 0.09 | 0.21 | -0.06 | -25.00% | 3 | 107 | 37.11% |
| GDXJ240816P00036000 | 2024-05-15 12:51PM EDT | 36.00 | 0.25 | 0.21 | 0.25 | -0.07 | -21.87% | 10 | 71 | 35.50% |
| GDXJ240816P00037000 | 2024-05-17 1:16PM EDT | 37.00 | 0.33 | 0.28 | 0.34 | -0.10 | -23.26% | 4 | 55 | 35.11% |
| GDXJ240816P00038000 | 2024-05-13 9:32AM EDT | 38.00 | 0.71 | 0.37 | 0.44 | 0.00 | - | 1 | 579 | 34.38% |
| GDXJ240816P00039000 | 2024-05-17 1:17PM EDT | 39.00 | 0.56 | 0.50 | 0.57 | -0.35 | -38.46% | 1 | 1,056 | 33.79% |
| GDXJ240816P00040000 | 2024-05-17 1:08PM EDT | 40.00 | 0.74 | 0.65 | 0.72 | -0.21 | -22.11% | 30 | 559 | 33.03% |
| GDXJ240816P00041000 | 2024-05-16 10:07AM EDT | 41.00 | 1.33 | 0.86 | 0.93 | 0.00 | - | 25 | 154 | 32.72% |
| GDXJ240816P00042000 | 2024-05-17 3:26PM EDT | 42.00 | 1.13 | 1.03 | 1.18 | -0.41 | -26.62% | 28 | 1,289 | 32.35% |
| GDXJ240816P00043000 | 2024-05-17 12:32PM EDT | 43.00 | 1.58 | 1.25 | 1.46 | -0.44 | -21.78% | 20 | 213 | 31.79% |
| GDXJ240816P00044000 | 2024-05-17 3:18PM EDT | 44.00 | 1.85 | 1.61 | 1.80 | -0.61 | -24.80% | 24 | 68 | 31.40% |
| GDXJ240816P00045000 | 2024-05-17 11:11AM EDT | 45.00 | 2.35 | 2.01 | 2.42 | -0.67 | -22.19% | 73 | 232 | 33.55% |
| GDXJ240816P00046000 | 2024-05-17 3:18PM EDT | 46.00 | 2.71 | 2.62 | 2.70 | -0.89 | -24.72% | 17 | 123 | 31.25% |
| GDXJ240816P00047000 | 2024-05-16 10:25AM EDT | 47.00 | 4.40 | 3.15 | 3.25 | 0.00 | - | 32 | 34 | 31.37% |
| GDXJ240816P00048000 | 2024-04-23 9:49AM EDT | 48.00 | 7.75 | 3.70 | 3.85 | 0.00 | - | - | 1 | 31.45% |
| GDXJ240816P00049000 | 2024-05-15 12:49PM EDT | 49.00 | 5.64 | 4.35 | 4.45 | 0.00 | - | 100 | 453 | 30.98% |
| GDXJ240816P00050000 | 2024-04-01 2:40PM EDT | 50.00 | 11.20 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 69.87% |
| GDXJ240816P00051000 | 2024-04-17 9:47AM EDT | 51.00 | 9.45 | 5.20 | 5.85 | 0.00 | - | 1 | 1 | 30.62% |
| GDXJ240816P00052000 | 2023-12-22 11:07AM EDT | 52.00 | 12.65 | 16.40 | 20.40 | 0.00 | - | 51 | 0 | 161.79% |
© 2024 Yahoo. All rights reserved.