VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-03-15 12:54PM EDT | 20.00 | 17.00 | 22.35 | 23.45 | 0.00 | - | 40 | 81 | 0.00% |
| GDXJ240920C00025000 | 2024-05-16 12:28PM EDT | 25.00 | 20.03 | 21.55 | 22.45 | 0.00 | - | 4 | 32 | 78.61% |
| GDXJ240920C00030000 | 2024-04-15 3:49PM EDT | 30.00 | 12.60 | 14.85 | 16.20 | 0.00 | - | 1 | 81 | 0.00% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 15.70 | 16.20 | +2.17 | +16.29% | 1 | 200 | 54.44% |
| GDXJ240920C00032000 | 2024-04-04 12:35PM EDT | 32.00 | 10.50 | 8.10 | 11.40 | 0.00 | - | 3 | 65 | 0.00% |
| GDXJ240920C00033000 | 2024-05-13 11:50AM EDT | 33.00 | 10.69 | 12.10 | 15.25 | 0.00 | - | 17 | 227 | 71.19% |
| GDXJ240920C00034000 | 2024-05-13 11:40AM EDT | 34.00 | 9.65 | 12.30 | 13.50 | 0.00 | - | 1 | 91 | 55.05% |
| GDXJ240920C00035000 | 2024-05-17 10:44AM EDT | 35.00 | 11.90 | 11.80 | 13.20 | +1.65 | +16.10% | 3 | 1,172 | 51.42% |
| GDXJ240920C00036000 | 2024-05-14 11:26AM EDT | 36.00 | 8.85 | 11.05 | 12.45 | 0.00 | - | 39 | 742 | 51.69% |
| GDXJ240920C00037000 | 2024-05-16 11:39AM EDT | 37.00 | 8.79 | 9.75 | 11.20 | 0.00 | - | 3 | 608 | 54.22% |
| GDXJ240920C00038000 | 2024-05-17 3:20PM EDT | 38.00 | 9.50 | 9.60 | 10.25 | +1.57 | +19.80% | 10 | 767 | 50.98% |
| GDXJ240920C00039000 | 2024-05-17 1:00PM EDT | 39.00 | 8.45 | 8.80 | 9.00 | +1.29 | +18.02% | 55 | 181 | 43.99% |
| GDXJ240920C00040000 | 2024-05-17 3:59PM EDT | 40.00 | 8.05 | 7.65 | 8.35 | +1.70 | +26.77% | 66 | 939 | 44.43% |
| GDXJ240920C00041000 | 2024-05-17 12:00PM EDT | 41.00 | 6.82 | 7.25 | 7.70 | +0.97 | +16.58% | 2 | 296 | 44.43% |
| GDXJ240920C00042000 | 2024-05-17 2:35PM EDT | 42.00 | 6.45 | 6.55 | 6.95 | +1.23 | +23.56% | 275 | 334 | 43.02% |
| GDXJ240920C00043000 | 2024-05-17 3:28PM EDT | 43.00 | 5.80 | 5.90 | 6.20 | +1.20 | +26.09% | 1 | 132 | 41.36% |
| GDXJ240920C00044000 | 2024-05-17 3:34PM EDT | 44.00 | 5.21 | 5.30 | 5.40 | +1.23 | +30.90% | 22 | 154 | 38.99% |
| GDXJ240920C00045000 | 2024-05-17 3:37PM EDT | 45.00 | 4.65 | 4.70 | 4.85 | +1.10 | +30.99% | 550 | 1,794 | 38.75% |
| GDXJ240920C00046000 | 2024-05-17 3:50PM EDT | 46.00 | 4.19 | 4.20 | 4.40 | +1.01 | +31.76% | 351 | 672 | 39.09% |
| GDXJ240920C00047000 | 2024-05-17 1:43PM EDT | 47.00 | 3.75 | 3.75 | 3.85 | +1.00 | +36.36% | 46 | 569 | 38.16% |
| GDXJ240920C00048000 | 2024-05-16 1:40PM EDT | 48.00 | 2.40 | 3.30 | 3.80 | 0.00 | - | 45 | 268 | 41.50% |
| GDXJ240920C00049000 | 2024-05-17 3:41PM EDT | 49.00 | 2.92 | 2.95 | 3.05 | +0.79 | +37.09% | 42 | 194 | 38.06% |
| GDXJ240920C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 2.60 | 2.05 | 2.71 | +0.72 | +38.30% | 1,432 | 5,474 | 38.09% |
| GDXJ240920C00051000 | 2024-05-17 1:58PM EDT | 51.00 | 2.21 | 2.30 | 2.36 | +0.85 | +62.50% | 108 | 67 | 37.70% |
| GDXJ240920C00052000 | 2024-05-17 3:40PM EDT | 52.00 | 2.00 | 2.03 | 2.10 | +0.60 | +42.86% | 1 | 21 | 37.89% |
| GDXJ240920C00054000 | 2024-05-17 10:16AM EDT | 54.00 | 1.41 | 1.56 | 1.62 | +0.35 | +33.02% | 14 | 69 | 37.84% |
| GDXJ240920C00055000 | 2024-05-17 3:41PM EDT | 55.00 | 1.38 | 1.37 | 1.53 | +0.43 | +45.26% | 14 | 805 | 39.11% |
| GDXJ240920C00060000 | 2024-05-17 3:01PM EDT | 60.00 | 0.71 | 0.72 | 0.75 | +0.24 | +51.06% | 79 | 1,014 | 38.48% |
| GDXJ240920C00065000 | 2024-05-17 1:52PM EDT | 65.00 | 0.38 | 0.37 | 0.42 | +0.21 | +123.53% | 2 | 332 | 39.75% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 90.04% |
| GDXJ240920P00025000 | 2024-05-09 9:50AM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 101 | 68.85% |
| GDXJ240920P00030000 | 2024-05-15 12:20PM EDT | 30.00 | 0.15 | 0.03 | 0.75 | 0.00 | - | 6 | 100 | 51.90% |
| GDXJ240920P00031000 | 2024-05-15 12:18PM EDT | 31.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 3 | 469 | 58.06% |
| GDXJ240920P00032000 | 2024-05-15 12:02PM EDT | 32.00 | 0.38 | 0.07 | 0.75 | +0.18 | +90.00% | 5 | 755 | 54.54% |
| GDXJ240920P00033000 | 2024-05-16 10:21AM EDT | 33.00 | 0.23 | 0.10 | 0.53 | 0.00 | - | 10 | 336 | 46.14% |
| GDXJ240920P00034000 | 2024-05-16 12:09PM EDT | 34.00 | 0.26 | 0.22 | 0.26 | 0.00 | - | 8 | 228 | 35.84% |
| GDXJ240920P00035000 | 2024-05-17 10:46AM EDT | 35.00 | 0.31 | 0.00 | 0.33 | -0.14 | -31.11% | 2 | 187 | 35.11% |
| GDXJ240920P00036000 | 2024-05-16 10:18AM EDT | 36.00 | 0.50 | 0.35 | 0.40 | 0.00 | - | 5 | 2,386 | 34.03% |
| GDXJ240920P00037000 | 2024-05-16 12:55PM EDT | 37.00 | 0.59 | 0.46 | 0.51 | 0.00 | - | 3 | 250 | 33.50% |
| GDXJ240920P00038000 | 2024-05-17 12:36PM EDT | 38.00 | 0.64 | 0.59 | 0.64 | -0.13 | -16.88% | 3 | 86 | 32.91% |
| GDXJ240920P00039000 | 2024-05-08 11:30AM EDT | 39.00 | 1.40 | 0.75 | 0.80 | 0.00 | - | 1 | 210 | 32.40% |
| GDXJ240920P00040000 | 2024-05-10 2:09PM EDT | 40.00 | 1.07 | 0.95 | 1.00 | -0.46 | -30.07% | 1 | 355 | 32.03% |
| GDXJ240920P00041000 | 2024-05-13 3:01PM EDT | 41.00 | 2.15 | 1.19 | 1.25 | 0.00 | - | 2 | 227 | 31.81% |
| GDXJ240920P00042000 | 2024-05-17 10:46AM EDT | 42.00 | 1.62 | 1.47 | 1.54 | -0.31 | -16.06% | 1 | 259 | 31.59% |
| GDXJ240920P00043000 | 2024-05-17 1:36PM EDT | 43.00 | 1.96 | 1.80 | 1.87 | -0.38 | -16.24% | 89 | 565 | 31.35% |
| GDXJ240920P00044000 | 2024-05-17 11:11AM EDT | 44.00 | 2.45 | 1.98 | 2.24 | -0.42 | -14.63% | 29 | 102 | 31.06% |
| GDXJ240920P00045000 | 2024-05-14 10:16AM EDT | 45.00 | 3.95 | 2.43 | 2.68 | 0.00 | - | 87 | 134 | 30.98% |
| GDXJ240920P00046000 | 2024-05-17 3:04PM EDT | 46.00 | 3.20 | 2.91 | 4.15 | -1.30 | -28.89% | 22 | 120 | 40.04% |
| GDXJ240920P00047000 | 2024-05-17 3:39PM EDT | 47.00 | 3.70 | 3.60 | 3.70 | -1.03 | -21.78% | 8 | 401 | 30.81% |
| GDXJ240920P00048000 | 2024-05-09 3:49PM EDT | 48.00 | 5.75 | 4.05 | 5.25 | 0.00 | - | 1 | 23 | 39.67% |
| GDXJ240920P00049000 | 2024-05-17 3:39PM EDT | 49.00 | 4.88 | 4.75 | 4.90 | -1.97 | -28.76% | 28 | 9 | 30.59% |
| GDXJ240920P00050000 | 2024-05-17 12:29PM EDT | 50.00 | 5.85 | 5.40 | 5.55 | -0.80 | -12.03% | 3 | 221 | 30.35% |
| GDXJ240920P00051000 | 2024-05-02 9:49AM EDT | 51.00 | 10.90 | 6.10 | 6.25 | 0.00 | - | - | 6 | 30.20% |
| GDXJ240920P00052000 | 2024-04-26 9:48AM EDT | 52.00 | 10.40 | 6.85 | 7.00 | 0.00 | - | 1 | 1 | 30.18% |
| GDXJ240920P00053000 | 2024-04-26 9:55AM EDT | 53.00 | 11.20 | 7.55 | 7.75 | 0.00 | - | 86 | 90 | 29.76% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 8.25 | 9.40 | -10.14 | -51.37% | 1 | 0 | 29.59% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 170.90% |
© 2024 Yahoo. All rights reserved.