VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116C00017000 | 2024-05-16 12:09PM EDT | 17.00 | 28.75 | 28.00 | 33.00 | 0.00 | - | 1 | 3 | 63.23% |
| GDXJ260116C00018000 | 2024-01-12 10:40AM EDT | 18.00 | 20.28 | 14.15 | 19.00 | 0.00 | - | 1 | 6 | 0.00% |
| GDXJ260116C00020000 | 2024-05-16 10:02AM EDT | 20.00 | 25.40 | 25.50 | 30.50 | 0.00 | - | 3 | 98 | 60.72% |
| GDXJ260116C00024000 | 2024-04-16 9:36AM EDT | 24.00 | 19.50 | 20.05 | 24.45 | 0.00 | - | 1 | 2 | 54.20% |
| GDXJ260116C00025000 | 2024-04-18 9:45AM EDT | 25.00 | 19.28 | 21.60 | 25.90 | 0.00 | - | 3 | 21 | 54.32% |
| GDXJ260116C00027000 | 2024-04-18 11:17AM EDT | 27.00 | 18.40 | 19.90 | 24.30 | 0.00 | - | - | 1 | 52.05% |
| GDXJ260116C00028000 | 2024-05-09 12:36PM EDT | 28.00 | 18.57 | 19.40 | 23.95 | 0.00 | - | 1 | 28 | 53.88% |
| GDXJ260116C00029000 | 2023-10-23 9:37AM EDT | 29.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00030000 | 2024-05-01 2:33PM EDT | 30.00 | 15.32 | 17.85 | 21.80 | 0.00 | - | 1 | 32 | 63.00% |
| GDXJ260116C00031000 | 2024-05-03 9:53AM EDT | 31.00 | 13.95 | 17.25 | 21.20 | 0.00 | - | 1 | 24 | 50.02% |
| GDXJ260116C00032000 | 2024-05-13 2:28PM EDT | 32.00 | 15.11 | 16.40 | 20.95 | 0.00 | - | 1 | 139 | 50.39% |
| GDXJ260116C00033000 | 2024-05-03 11:23AM EDT | 33.00 | 12.85 | 15.05 | 19.65 | 0.00 | - | 1 | 30 | 59.66% |
| GDXJ260116C00034000 | 2024-04-16 9:31AM EDT | 34.00 | 12.49 | 12.70 | 17.35 | 0.00 | - | 4 | 16 | 49.41% |
| GDXJ260116C00035000 | 2024-05-17 2:36PM EDT | 35.00 | 15.82 | 14.85 | 17.50 | +1.32 | +9.10% | 28 | 120 | 53.36% |
| GDXJ260116C00036000 | 2024-05-17 2:36PM EDT | 36.00 | 15.14 | 14.00 | 16.50 | +3.44 | +29.40% | 29 | 28 | 50.75% |
| GDXJ260116C00037000 | 2024-04-18 11:27AM EDT | 37.00 | 12.08 | 12.70 | 17.50 | 0.00 | - | 1 | 257 | 58.70% |
| GDXJ260116C00038000 | 2024-05-13 12:25PM EDT | 38.00 | 11.80 | 12.90 | 15.00 | 0.00 | - | 1 | 9 | 48.25% |
| GDXJ260116C00039000 | 2024-04-08 9:45AM EDT | 39.00 | 11.15 | 10.50 | 12.95 | 0.00 | - | 20 | 84 | 40.52% |
| GDXJ260116C00040000 | 2024-05-17 2:14PM EDT | 40.00 | 13.00 | 12.80 | 13.70 | +1.62 | +14.24% | 18 | 2,225 | 46.67% |
| GDXJ260116C00041000 | 2024-05-17 2:14PM EDT | 41.00 | 12.44 | 11.30 | 14.75 | +1.34 | +12.07% | 9 | 92 | 53.93% |
| GDXJ260116C00042000 | 2024-05-09 10:34AM EDT | 42.00 | 10.00 | 10.75 | 14.45 | 0.00 | - | 1 | 47 | 54.52% |
| GDXJ260116C00043000 | 2024-05-14 10:15AM EDT | 43.00 | 9.65 | 10.20 | 13.55 | 0.00 | - | 2 | 29 | 52.23% |
| GDXJ260116C00044000 | 2024-05-17 2:03PM EDT | 44.00 | 10.60 | 8.65 | 13.30 | -0.55 | -4.93% | 3 | 88 | 52.94% |
| GDXJ260116C00045000 | 2024-05-17 2:03PM EDT | 45.00 | 10.15 | 10.45 | 11.80 | +1.53 | +17.75% | 3 | 78 | 47.96% |
| GDXJ260116C00046000 | 2024-05-15 11:17AM EDT | 46.00 | 9.09 | 9.80 | 12.45 | 0.00 | - | 6 | 35 | 52.56% |
| GDXJ260116C00047000 | 2024-05-15 3:06PM EDT | 47.00 | 8.40 | 9.35 | 11.85 | 0.00 | - | 15 | 32 | 51.53% |
| GDXJ260116C00048000 | 2024-05-16 11:32AM EDT | 48.00 | 7.95 | 8.90 | 11.45 | 0.00 | - | 5 | 13 | 51.34% |
| GDXJ260116C00050000 | 2024-05-17 2:03PM EDT | 50.00 | 8.55 | 8.10 | 10.85 | +1.30 | +17.93% | 12 | 1,970 | 51.67% |
| GDXJ260116C00055000 | 2024-05-17 11:15AM EDT | 55.00 | 6.44 | 6.60 | 8.75 | +0.57 | +9.71% | 17 | 192 | 49.19% |
| GDXJ260116C00060000 | 2024-05-17 3:57PM EDT | 60.00 | 5.70 | 4.90 | 7.70 | +1.00 | +21.28% | 23 | 284 | 50.16% |
| GDXJ260116C00065000 | 2024-05-17 2:17PM EDT | 65.00 | 4.55 | 4.20 | 5.00 | +1.05 | +30.00% | 11 | 127 | 43.15% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116P00017000 | 2024-03-25 12:46PM EDT | 17.00 | 0.56 | 0.00 | 0.56 | 0.00 | - | 1 | 14 | 52.49% |
| GDXJ260116P00018000 | 2024-03-25 12:46PM EDT | 18.00 | 0.76 | 0.00 | 0.76 | 0.00 | - | 1 | 6 | 53.66% |
| GDXJ260116P00025000 | 2024-03-14 11:15AM EDT | 25.00 | 1.50 | 0.95 | 1.56 | 0.00 | - | 5 | 12 | 46.41% |
| GDXJ260116P00026000 | 2024-04-04 1:58PM EDT | 26.00 | 1.27 | 0.95 | 1.87 | 0.00 | - | 3 | 1 | 47.05% |
| GDXJ260116P00027000 | 2024-04-04 2:00PM EDT | 27.00 | 1.47 | 0.89 | 1.94 | 0.00 | - | 3 | 2 | 45.31% |
| GDXJ260116P00028000 | 2023-12-27 4:38PM EDT | 28.00 | 2.15 | 0.41 | 4.95 | 0.00 | - | - | 10 | 65.61% |
| GDXJ260116P00029000 | 2024-04-17 3:53PM EDT | 29.00 | 1.71 | 0.00 | 4.20 | 0.00 | - | 6 | 11 | 57.50% |
| GDXJ260116P00030000 | 2024-05-17 2:45PM EDT | 30.00 | 2.14 | 1.09 | 1.93 | +0.47 | +28.14% | 3 | 14 | 38.64% |
| GDXJ260116P00031000 | 2024-04-05 1:13PM EDT | 31.00 | 2.33 | 1.81 | 2.93 | 0.00 | - | 1 | 6 | 43.74% |
| GDXJ260116P00032000 | 2024-05-09 10:34AM EDT | 32.00 | 2.11 | 0.00 | 4.30 | 0.00 | - | 5 | 511 | 50.27% |
| GDXJ260116P00033000 | 2024-05-09 11:31AM EDT | 33.00 | 2.60 | 0.00 | 4.25 | 0.00 | - | 5 | 15 | 47.49% |
| GDXJ260116P00034000 | 2024-03-07 2:30PM EDT | 34.00 | 5.27 | 2.25 | 3.75 | 0.00 | - | 2 | 1 | 42.11% |
| GDXJ260116P00035000 | 2024-05-09 12:14PM EDT | 35.00 | 3.04 | 0.00 | 3.15 | 0.00 | - | 10 | 2,485 | 36.35% |
| GDXJ260116P00036000 | 2024-05-15 12:06PM EDT | 36.00 | 3.18 | 1.10 | 4.05 | 0.00 | - | 1 | 33 | 39.32% |
| GDXJ260116P00037000 | 2024-05-10 10:29AM EDT | 37.00 | 3.67 | 2.07 | 3.80 | 0.00 | - | 10 | 8 | 35.74% |
| GDXJ260116P00038000 | 2024-05-09 10:35AM EDT | 38.00 | 4.13 | 3.05 | 4.40 | 0.00 | - | 1 | 1,818 | 36.74% |
| GDXJ260116P00039000 | 2024-04-18 12:54PM EDT | 39.00 | 5.25 | 2.67 | 5.50 | 0.00 | - | 40 | 103 | 40.05% |
| GDXJ260116P00040000 | 2024-05-13 3:46PM EDT | 40.00 | 4.90 | 3.80 | 5.50 | 0.00 | - | 2 | 442 | 37.72% |
| GDXJ260116P00041000 | 2024-05-10 10:29AM EDT | 41.00 | 5.32 | 2.70 | 6.00 | 0.00 | - | 10 | 350 | 37.78% |
| GDXJ260116P00042000 | 2024-05-17 3:16PM EDT | 42.00 | 5.83 | 4.70 | 5.65 | -1.48 | -20.25% | 2 | 67 | 33.82% |
| GDXJ260116P00043000 | 2024-05-13 11:47AM EDT | 43.00 | 6.49 | 5.10 | 6.75 | 0.00 | - | 1 | 34 | 36.50% |
| GDXJ260116P00044000 | 2024-05-17 2:32PM EDT | 44.00 | 6.05 | 5.65 | 5.95 | -0.82 | -11.94% | 8 | 28 | 30.56% |
| GDXJ260116P00045000 | 2024-05-15 12:49PM EDT | 45.00 | 7.00 | 6.00 | 7.05 | 0.00 | - | 1 | 11 | 33.01% |
| GDXJ260116P00046000 | 2024-05-08 10:24AM EDT | 46.00 | 8.40 | 6.50 | 7.95 | 0.00 | - | - | 35 | 34.44% |
| GDXJ260116P00050000 | 2024-05-15 1:55PM EDT | 50.00 | 9.15 | 8.40 | 10.50 | -0.52 | -5.38% | 1 | 20 | 34.78% |
| GDXJ260116P00052000 | 2024-05-17 3:16PM EDT | 52.00 | 11.23 | 9.40 | 11.25 | -1.10 | -8.92% | 3 | 2 | 32.31% |
| GDXJ260116P00055000 | 2024-05-17 1:25PM EDT | 55.00 | 12.50 | 9.55 | 14.40 | -3.13 | -20.03% | 1 | 10 | 36.65% |
© 2024 Yahoo. All rights reserved.