VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-05-06 11:52AM EDT | 14.00 | 28.32 | 30.75 | 34.60 | 0.00 | - | 1 | 1 | 86.52% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-05-17 9:51AM EDT | 20.00 | 26.00 | 24.95 | 28.80 | +3.82 | +17.22% | 1 | 213 | 69.58% |
| GDXJ250117C00021000 | 2024-01-17 12:36PM EDT | 21.00 | 14.60 | 10.05 | 15.00 | 0.00 | - | 1 | 21 | 0.00% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 17.65 | 21.55 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00025000 | 2024-04-16 9:30AM EDT | 25.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GDXJ250117C00026000 | 2024-05-13 2:28PM EDT | 26.00 | 17.60 | 19.30 | 23.00 | 0.00 | - | 10 | 8 | 56.47% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 16.20 | 19.65 | 0.00 | - | 5 | 11 | 41.94% |
| GDXJ250117C00028000 | 2024-05-03 3:45PM EDT | 28.00 | 14.00 | 17.85 | 20.85 | 0.00 | - | 1 | 220 | 54.05% |
| GDXJ250117C00029000 | 2024-04-29 3:45PM EDT | 29.00 | 15.23 | 16.40 | 20.20 | 0.00 | - | 1 | 18 | 50.29% |
| GDXJ250117C00030000 | 2024-05-17 2:44PM EDT | 30.00 | 17.39 | 17.20 | 18.10 | +2.42 | +16.17% | 170 | 502 | 52.64% |
| GDXJ250117C00031000 | 2024-05-16 10:37AM EDT | 31.00 | 14.70 | 16.10 | 17.45 | 0.00 | - | 1 | 51 | 51.34% |
| GDXJ250117C00032000 | 2024-05-17 3:08PM EDT | 32.00 | 15.50 | 15.45 | 16.15 | +2.95 | +23.51% | 1 | 136 | 52.95% |
| GDXJ250117C00033000 | 2024-05-16 11:37AM EDT | 33.00 | 13.03 | 14.55 | 15.35 | 0.00 | - | 4 | 129 | 52.15% |
| GDXJ250117C00034000 | 2024-05-14 12:14PM EDT | 34.00 | 11.20 | 13.65 | 14.55 | 0.00 | - | 2 | 90 | 51.20% |
| GDXJ250117C00035000 | 2024-05-17 3:10PM EDT | 35.00 | 13.02 | 12.85 | 13.40 | +1.57 | +13.71% | 61 | 1,418 | 46.63% |
| GDXJ250117C00036000 | 2024-05-17 12:03PM EDT | 36.00 | 11.93 | 10.90 | 12.70 | +2.17 | +22.23% | 3 | 535 | 46.57% |
| GDXJ250117C00037000 | 2024-05-17 1:01PM EDT | 37.00 | 11.22 | 11.10 | 11.90 | +1.22 | +12.20% | 2 | 330 | 45.39% |
| GDXJ250117C00038000 | 2024-05-17 12:03PM EDT | 38.00 | 10.50 | 10.15 | 11.15 | +1.50 | +16.67% | 3 | 396 | 44.52% |
| GDXJ250117C00039000 | 2024-05-15 2:50PM EDT | 39.00 | 8.40 | 9.25 | 10.40 | 0.00 | - | 14 | 107 | 43.52% |
| GDXJ250117C00040000 | 2024-05-17 3:02PM EDT | 40.00 | 9.50 | 9.40 | 9.85 | +1.60 | +20.25% | 284 | 7,995 | 43.97% |
| GDXJ250117C00041000 | 2024-05-17 2:05PM EDT | 41.00 | 8.60 | 8.70 | 8.95 | +1.25 | +17.01% | 19 | 432 | 41.52% |
| GDXJ250117C00042000 | 2024-05-17 12:03PM EDT | 42.00 | 8.00 | 8.10 | 8.40 | +1.20 | +17.65% | 9 | 976 | 41.60% |
| GDXJ250117C00043000 | 2024-05-17 10:54AM EDT | 43.00 | 7.43 | 7.55 | 7.80 | +1.05 | +16.46% | 3 | 704 | 41.13% |
| GDXJ250117C00044000 | 2024-05-17 2:56PM EDT | 44.00 | 7.00 | 7.00 | 7.80 | +2.27 | +47.99% | 18 | 470 | 44.67% |
| GDXJ250117C00045000 | 2024-05-17 3:05PM EDT | 45.00 | 6.35 | 6.30 | 7.00 | +1.12 | +21.41% | 53 | 1,070 | 42.42% |
| GDXJ250117C00046000 | 2024-05-17 1:15PM EDT | 46.00 | 6.15 | 5.05 | 6.15 | +1.37 | +28.66% | 11 | 93 | 39.75% |
| GDXJ250117C00047000 | 2024-05-17 1:13PM EDT | 47.00 | 5.35 | 5.50 | 5.75 | +1.35 | +33.75% | 5 | 1,147 | 39.95% |
| GDXJ250117C00048000 | 2024-05-17 2:38PM EDT | 48.00 | 5.05 | 5.10 | 5.90 | +1.15 | +29.49% | 17 | 236 | 43.63% |
| GDXJ250117C00049000 | 2024-05-06 2:54PM EDT | 49.00 | 3.00 | 4.60 | 4.90 | 0.00 | - | 3 | 156 | 39.54% |
| GDXJ250117C00050000 | 2024-05-17 3:58PM EDT | 50.00 | 4.35 | 4.35 | 4.40 | +0.95 | +27.94% | 229 | 5,714 | 38.60% |
| GDXJ250117C00051000 | 2024-05-09 10:38AM EDT | 51.00 | 2.75 | 3.90 | 4.15 | 0.00 | - | 1 | 18 | 39.16% |
| GDXJ250117C00052000 | 2024-05-13 3:45PM EDT | 52.00 | 3.51 | 3.60 | 3.80 | +1.17 | +50.00% | 2 | 65 | 38.90% |
| GDXJ250117C00053000 | 2024-05-17 11:11AM EDT | 53.00 | 3.30 | 3.35 | 3.55 | +1.04 | +46.02% | 4 | 69 | 39.19% |
| GDXJ250117C00054000 | 2024-05-17 1:57PM EDT | 54.00 | 3.03 | 2.99 | 4.25 | +0.82 | +37.10% | 3 | 310 | 45.84% |
| GDXJ250117C00055000 | 2024-05-17 3:10PM EDT | 55.00 | 2.81 | 2.74 | 2.99 | +0.60 | +27.15% | 50 | 873 | 38.94% |
| GDXJ250117C00056000 | 2024-05-15 11:44AM EDT | 56.00 | 2.00 | 2.47 | 2.82 | 0.00 | - | 5 | 110 | 39.40% |
| GDXJ250117C00057000 | 2024-04-25 2:21PM EDT | 57.00 | 1.70 | 2.27 | 2.63 | 0.00 | - | 2 | 9 | 39.62% |
| GDXJ250117C00058000 | 2024-05-07 2:42PM EDT | 58.00 | 1.26 | 2.08 | 2.42 | 0.00 | - | 3 | 157 | 39.58% |
| GDXJ250117C00059000 | 2024-05-08 3:39PM EDT | 59.00 | 1.05 | 1.89 | 2.26 | 0.00 | - | 127 | 130 | 39.81% |
| GDXJ250117C00060000 | 2024-05-17 3:54PM EDT | 60.00 | 1.87 | 1.75 | 1.97 | +0.54 | +40.60% | 106 | 2,507 | 38.89% |
| GDXJ250117C00061000 | 2024-04-29 3:33PM EDT | 61.00 | 1.32 | 1.58 | 1.85 | 0.00 | - | 5 | 322 | 39.23% |
| GDXJ250117C00062000 | 2024-05-13 11:28AM EDT | 62.00 | 0.86 | 1.45 | 2.31 | 0.00 | - | 2 | 19 | 44.29% |
| GDXJ250117C00063000 | 2024-05-09 3:58PM EDT | 63.00 | 1.00 | 1.32 | 1.52 | 0.00 | - | 10 | 78 | 38.84% |
| GDXJ250117C00065000 | 2024-05-17 2:15PM EDT | 65.00 | 1.24 | 1.12 | 1.25 | +0.33 | +36.26% | 12 | 4,758 | 38.55% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 151.51% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 109.96% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 131.27% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 67.38% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 65.43% |
| GDXJ250117P00019000 | 2024-01-05 2:56PM EDT | 19.00 | 0.29 | 0.00 | 2.34 | 0.00 | - | 6 | 38 | 90.48% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 64.60% |
| GDXJ250117P00021000 | 2024-01-25 12:22PM EDT | 21.00 | 0.46 | 0.06 | 0.70 | 0.00 | - | 100 | 464 | 61.43% |
| GDXJ250117P00022000 | 2024-05-09 10:19AM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 58.11% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 76.03% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 71.44% |
| GDXJ250117P00025000 | 2024-05-01 1:28PM EDT | 25.00 | 0.31 | 0.04 | 0.79 | 0.00 | - | 1 | 778 | 50.54% |
| GDXJ250117P00026000 | 2024-04-04 1:52PM EDT | 26.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 2 | 307 | 53.42% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.33 | 0.49 | 0.00 | - | 2 | 22 | 47.02% |
| GDXJ250117P00028000 | 2024-05-09 3:16PM EDT | 28.00 | 0.26 | 0.11 | 0.73 | 0.00 | - | 3 | 175 | 49.32% |
| GDXJ250117P00029000 | 2024-05-09 10:19AM EDT | 29.00 | 0.35 | 0.02 | 0.36 | 0.00 | - | 3 | 365 | 38.87% |
| GDXJ250117P00030000 | 2024-05-17 2:31PM EDT | 30.00 | 0.30 | 0.26 | 1.23 | -0.12 | -28.57% | 10 | 2,728 | 51.69% |
| GDXJ250117P00031000 | 2024-05-14 3:43PM EDT | 31.00 | 0.50 | 0.32 | 0.46 | 0.00 | - | 2 | 76 | 36.40% |
| GDXJ250117P00032000 | 2024-05-17 2:36PM EDT | 32.00 | 0.48 | 0.42 | 0.54 | -0.17 | -26.15% | 147 | 492 | 35.60% |
| GDXJ250117P00033000 | 2024-05-17 11:58AM EDT | 33.00 | 0.54 | 0.52 | 0.63 | -0.16 | -22.86% | 23 | 240 | 34.77% |
| GDXJ250117P00034000 | 2024-05-17 2:42PM EDT | 34.00 | 0.69 | 0.61 | 0.75 | -0.26 | -27.37% | 10 | 109 | 34.20% |
| GDXJ250117P00035000 | 2024-05-17 2:31PM EDT | 35.00 | 0.85 | 0.75 | 0.90 | -0.14 | -14.14% | 37 | 1,603 | 33.81% |
| GDXJ250117P00036000 | 2024-05-17 3:53PM EDT | 36.00 | 1.00 | 0.91 | 1.06 | -0.14 | -12.28% | 60 | 183 | 33.30% |
| GDXJ250117P00037000 | 2024-05-16 1:45PM EDT | 37.00 | 1.42 | 1.11 | 1.28 | 0.00 | - | 3 | 4,032 | 33.20% |
| GDXJ250117P00038000 | 2024-05-17 12:34PM EDT | 38.00 | 1.48 | 1.31 | 1.52 | -0.94 | -38.84% | 7 | 3,715 | 33.01% |
| GDXJ250117P00039000 | 2024-05-14 12:47PM EDT | 39.00 | 2.25 | 1.58 | 1.78 | 0.00 | - | 5 | 316 | 32.74% |
| GDXJ250117P00040000 | 2024-05-14 9:34AM EDT | 40.00 | 2.79 | 1.86 | 2.13 | 0.00 | - | 1 | 228 | 32.96% |
| GDXJ250117P00041000 | 2024-05-01 2:37PM EDT | 41.00 | 4.20 | 2.19 | 2.63 | 0.00 | - | 1 | 40 | 34.08% |
| GDXJ250117P00042000 | 2024-05-17 9:48AM EDT | 42.00 | 2.96 | 2.57 | 2.94 | -0.54 | -15.43% | 23 | 99 | 33.42% |
| GDXJ250117P00043000 | 2024-05-13 11:56AM EDT | 43.00 | 4.15 | 2.96 | 3.30 | 0.00 | - | 2 | 300 | 32.92% |
| GDXJ250117P00044000 | 2024-04-23 9:45AM EDT | 44.00 | 6.25 | 3.40 | 3.60 | 0.00 | - | 42 | 62 | 31.81% |
| GDXJ250117P00045000 | 2024-05-17 1:28PM EDT | 45.00 | 4.07 | 3.85 | 4.20 | -0.58 | -12.47% | 7 | 71 | 32.57% |
| GDXJ250117P00046000 | 2023-12-18 10:47AM EDT | 46.00 | 9.75 | 12.20 | 12.90 | 0.00 | - | 1 | 105 | 86.07% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 74.72% |
| GDXJ250117P00048000 | 2024-05-10 10:21AM EDT | 48.00 | 6.90 | 5.40 | 5.75 | 0.00 | - | 8 | 0 | 31.76% |
| GDXJ250117P00049000 | 2024-05-09 10:55AM EDT | 49.00 | 7.75 | 6.00 | 6.30 | 0.00 | - | 4 | 4 | 31.30% |
| GDXJ250117P00050000 | 2024-04-15 9:34AM EDT | 50.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 50 | 165 | 0.00% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 82.67% |
| GDXJ250117P00052000 | 2024-05-17 12:34PM EDT | 52.00 | 8.43 | 7.85 | 8.30 | -1.17 | -12.19% | 4 | 56 | 31.08% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 84.91% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 10.75 | 12.45 | 0.00 | - | 10 | 19 | 49.56% |
| GDXJ250117P00055000 | 2024-05-17 12:34PM EDT | 55.00 | 10.63 | 9.65 | 10.55 | -8.47 | -44.35% | 7 | 0 | 30.97% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 103.37% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 105.08% |
| GDXJ250117P00060000 | 2024-05-16 2:13PM EDT | 60.00 | 16.42 | 13.30 | 14.85 | 0.00 | - | 4 | 0 | 32.23% |
© 2024 Yahoo. All rights reserved.