VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115C00025000 | 2024-04-16 2:26PM EDT | 25.00 | 16.00 | 19.95 | 23.85 | 0.00 | - | - | 0 | 62.70% |
| GDXJ241115C00029000 | 2024-04-04 10:03AM EDT | 29.00 | 12.90 | 12.50 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ241115C00030000 | 2024-04-01 10:17AM EDT | 30.00 | 10.66 | 11.95 | 12.85 | 0.00 | - | - | 22 | 0.00% |
| GDXJ241115C00032000 | 2024-05-03 10:12AM EDT | 32.00 | 15.28 | 15.35 | 15.65 | +4.83 | +46.22% | 1 | 3 | 52.05% |
| GDXJ241115C00033000 | 2024-04-25 2:13PM EDT | 33.00 | 11.00 | 14.45 | 15.70 | 0.00 | - | - | 2 | 56.93% |
| GDXJ241115C00034000 | 2024-05-03 10:12AM EDT | 34.00 | 8.85 | 13.60 | 14.55 | 0.00 | - | 1 | 1 | 53.54% |
| GDXJ241115C00035000 | 2024-05-06 3:04PM EDT | 35.00 | 9.30 | 12.70 | 13.85 | 0.00 | - | 1 | 187 | 52.61% |
| GDXJ241115C00036000 | 2024-05-14 10:08AM EDT | 36.00 | 9.40 | 11.95 | 12.10 | 0.00 | - | 2 | 360 | 47.22% |
| GDXJ241115C00037000 | 2024-05-10 3:28PM EDT | 37.00 | 8.71 | 10.30 | 11.30 | 0.00 | - | 4 | 28 | 46.22% |
| GDXJ241115C00038000 | 2024-05-13 12:52PM EDT | 38.00 | 7.45 | 10.30 | 10.50 | 0.00 | - | 2 | 9 | 45.04% |
| GDXJ241115C00039000 | 2024-05-17 10:47AM EDT | 39.00 | 9.23 | 9.55 | 9.75 | +3.58 | +63.36% | 31 | 105 | 44.21% |
| GDXJ241115C00040000 | 2024-05-17 12:49PM EDT | 40.00 | 8.53 | 8.25 | 9.00 | +1.33 | +18.47% | 13 | 403 | 43.16% |
| GDXJ241115C00041000 | 2024-05-17 11:30AM EDT | 41.00 | 8.00 | 8.15 | 8.45 | +1.60 | +25.00% | 4 | 143 | 43.75% |
| GDXJ241115C00042000 | 2024-05-17 3:58PM EDT | 42.00 | 7.51 | 7.45 | 8.05 | +1.31 | +21.13% | 46 | 371 | 45.29% |
| GDXJ241115C00043000 | 2024-05-17 9:30AM EDT | 43.00 | 5.98 | 6.85 | 7.65 | +0.38 | +6.79% | 10 | 46 | 46.48% |
| GDXJ241115C00044000 | 2024-05-17 1:59PM EDT | 44.00 | 6.13 | 6.25 | 6.55 | +1.63 | +36.22% | 5 | 222 | 41.74% |
| GDXJ241115C00045000 | 2024-05-17 2:38PM EDT | 45.00 | 5.65 | 5.25 | 6.15 | +1.05 | +22.83% | 14 | 185 | 42.49% |
| GDXJ241115C00046000 | 2024-05-17 3:25PM EDT | 46.00 | 5.20 | 5.20 | 5.55 | +1.29 | +32.99% | 140 | 17 | 41.44% |
| GDXJ241115C00047000 | 2024-05-17 12:49PM EDT | 47.00 | 4.58 | 4.75 | 4.95 | +1.53 | +50.16% | 5 | 62 | 40.20% |
| GDXJ241115C00048000 | 2024-05-17 2:13PM EDT | 48.00 | 4.25 | 4.30 | 4.45 | +1.00 | +30.77% | 1 | 78 | 39.50% |
| GDXJ241115C00049000 | 2024-04-12 9:37AM EDT | 49.00 | 3.73 | 2.61 | 2.72 | 0.00 | - | 11 | 11 | 29.11% |
| GDXJ241115C00050000 | 2024-05-17 11:26AM EDT | 50.00 | 3.55 | 3.55 | 3.70 | +0.80 | +29.09% | 73 | 249 | 39.39% |
| GDXJ241115C00051000 | 2024-05-15 11:39AM EDT | 51.00 | 2.39 | 3.20 | 3.35 | 0.00 | - | 188 | 140 | 39.21% |
| GDXJ241115C00052000 | 2024-05-17 1:45PM EDT | 52.00 | 2.87 | 2.95 | 3.05 | +1.22 | +73.94% | 2 | 148 | 39.23% |
| GDXJ241115C00053000 | 2024-05-02 1:08PM EDT | 53.00 | 1.33 | 2.66 | 2.95 | 0.00 | - | 1 | 207 | 40.67% |
| GDXJ241115C00054000 | 2024-05-17 11:46AM EDT | 54.00 | 2.23 | 2.41 | 3.00 | +1.00 | +81.30% | 27 | 80 | 43.21% |
| GDXJ241115C00055000 | 2024-05-17 3:40PM EDT | 55.00 | 2.18 | 2.18 | 2.36 | +0.64 | +41.56% | 3 | 789 | 39.91% |
| GDXJ241115C00060000 | 2024-05-17 3:48PM EDT | 60.00 | 1.29 | 1.26 | 1.40 | +0.51 | +65.38% | 70 | 332 | 39.48% |
| GDXJ241115C00065000 | 2024-05-15 3:10PM EDT | 65.00 | 0.78 | 0.76 | 0.84 | +0.22 | +39.29% | 9 | 97 | 39.60% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115P00027000 | 2024-04-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 51.22% |
| GDXJ241115P00028000 | 2024-04-30 2:46PM EDT | 28.00 | 0.32 | 0.06 | 0.79 | 0.00 | - | 1 | 151 | 58.50% |
| GDXJ241115P00029000 | 2024-04-26 3:43PM EDT | 29.00 | 0.37 | 0.08 | 0.80 | 0.00 | - | 1 | 0 | 55.47% |
| GDXJ241115P00030000 | 2024-04-04 1:19PM EDT | 30.00 | 0.62 | 0.42 | 0.48 | 0.00 | - | 20 | 20 | 45.46% |
| GDXJ241115P00032000 | 2024-05-06 12:26PM EDT | 32.00 | 0.62 | 0.27 | 0.51 | 0.00 | - | 20 | 71 | 40.67% |
| GDXJ241115P00033000 | 2024-05-17 11:07AM EDT | 33.00 | 0.39 | 0.34 | 0.40 | -0.11 | -22.00% | 20 | 22 | 35.65% |
| GDXJ241115P00034000 | 2024-05-17 2:27PM EDT | 34.00 | 0.47 | 0.42 | 0.49 | -0.07 | -12.96% | 10 | 48 | 35.01% |
| GDXJ241115P00035000 | 2024-05-17 11:06AM EDT | 35.00 | 0.59 | 0.52 | 0.60 | -0.09 | -13.24% | 20 | 112 | 34.47% |
| GDXJ241115P00036000 | 2024-05-15 12:02PM EDT | 36.00 | 0.86 | 0.66 | 0.74 | 0.00 | - | 20 | 35 | 34.08% |
| GDXJ241115P00037000 | 2024-05-08 1:50PM EDT | 37.00 | 1.56 | 0.79 | 0.92 | 0.00 | - | 778 | 815 | 33.94% |
| GDXJ241115P00039000 | 2024-05-17 1:51PM EDT | 39.00 | 1.38 | 1.21 | 1.32 | -0.37 | -21.14% | 2 | 141 | 33.06% |
| GDXJ241115P00040000 | 2024-05-13 11:04AM EDT | 40.00 | 1.56 | 1.45 | 1.57 | -0.69 | -30.67% | 6 | 15 | 32.72% |
| GDXJ241115P00041000 | 2024-05-16 12:03PM EDT | 41.00 | 2.16 | 1.74 | 1.85 | 0.00 | - | 5 | 12 | 32.32% |
| GDXJ241115P00042000 | 2024-05-13 9:51AM EDT | 42.00 | 2.29 | 2.07 | 2.17 | -0.74 | -24.42% | 36 | 112 | 32.02% |
| GDXJ241115P00043000 | 2024-05-17 1:51PM EDT | 43.00 | 2.70 | 2.28 | 2.53 | -2.05 | -43.16% | 2 | 10 | 31.74% |
| GDXJ241115P00044000 | 2024-05-17 11:12AM EDT | 44.00 | 3.10 | 1.83 | 2.94 | -0.51 | -14.13% | 51 | 108 | 31.56% |
| GDXJ241115P00045000 | 2024-05-16 3:27PM EDT | 45.00 | 4.00 | 2.99 | 4.05 | 0.00 | - | 1 | 51 | 36.60% |
| GDXJ241115P00046000 | 2024-04-26 2:01PM EDT | 46.00 | 6.20 | 3.75 | 3.85 | 0.00 | - | 1 | 3 | 30.99% |
| GDXJ241115P00047000 | 2024-05-01 1:57PM EDT | 47.00 | 7.85 | 4.30 | 4.40 | 0.00 | - | 30 | 148 | 31.01% |
| GDXJ241115P00048000 | 2024-05-16 12:20PM EDT | 48.00 | 5.74 | 4.50 | 4.95 | 0.00 | - | 3 | 40 | 30.71% |
| GDXJ241115P00050000 | 2024-05-17 1:15PM EDT | 50.00 | 6.31 | 6.05 | 6.15 | -3.39 | -34.95% | 1 | 16 | 30.05% |
| GDXJ241115P00051000 | 2024-04-15 9:31AM EDT | 51.00 | 10.25 | 7.60 | 8.70 | 0.00 | - | 11 | 12 | 44.68% |
| GDXJ241115P00053000 | 2024-04-12 2:22PM EDT | 53.00 | 11.75 | 8.65 | 10.35 | 0.00 | - | 13 | 8 | 46.68% |
© 2024 Yahoo. All rights reserved.