VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240426C00030000 | 2024-04-23 1:59PM EDT | 30.00 | 11.23 | 11.00 | 11.10 | +0.93 | +9.03% | 3 | 4 | 0.00% |
| GDXJ240426C00032000 | 2024-04-12 9:30AM EDT | 32.00 | 11.80 | 9.00 | 9.40 | 0.00 | - | 1 | 1 | 138.67% |
| GDXJ240426C00033000 | 2024-03-19 2:12PM EDT | 33.00 | 3.29 | 7.65 | 9.80 | 0.00 | - | 50 | 40 | 203.71% |
| GDXJ240426C00033500 | 2024-04-23 2:33PM EDT | 33.50 | 7.52 | 6.40 | 7.70 | +0.67 | +9.78% | 2 | 4 | 117.19% |
| GDXJ240426C00034000 | 2024-04-23 2:02PM EDT | 34.00 | 7.23 | 6.20 | 7.15 | -0.73 | -9.17% | 8 | 24 | 95.31% |
| GDXJ240426C00034500 | 2024-04-22 1:45PM EDT | 34.50 | 5.94 | 5.75 | 6.65 | 0.00 | - | 2 | 4 | 89.06% |
| GDXJ240426C00035000 | 2024-04-19 3:11PM EDT | 35.00 | 7.25 | 6.05 | 6.15 | 0.00 | - | 9 | 52 | 82.81% |
| GDXJ240426C00035500 | 2024-04-22 9:42AM EDT | 35.50 | 5.00 | 5.55 | 5.65 | 0.00 | - | 1 | 40 | 76.56% |
| GDXJ240426C00036000 | 2024-04-23 1:28PM EDT | 36.00 | 5.27 | 5.05 | 5.15 | +0.86 | +19.50% | 2 | 370 | 70.31% |
| GDXJ240426C00036500 | 2024-04-18 3:55PM EDT | 36.50 | 4.94 | 4.30 | 5.00 | 0.00 | - | 4 | 119 | 64.06% |
| GDXJ240426C00037000 | 2024-04-23 1:24PM EDT | 37.00 | 4.25 | 4.05 | 4.15 | -1.27 | -23.01% | 7 | 124 | 57.81% |
| GDXJ240426C00037500 | 2024-04-23 10:11AM EDT | 37.50 | 3.55 | 2.80 | 3.85 | -1.30 | -26.80% | 1 | 25 | 81.45% |
| GDXJ240426C00038000 | 2024-04-23 11:06AM EDT | 38.00 | 2.80 | 2.52 | 3.70 | +0.34 | +13.82% | 3 | 64 | 103.91% |
| GDXJ240426C00038500 | 2024-04-23 1:00PM EDT | 38.50 | 2.73 | 2.59 | 2.65 | +0.61 | +28.77% | 2 | 176 | 39.45% |
| GDXJ240426C00039000 | 2024-04-22 9:42AM EDT | 39.00 | 1.74 | 2.11 | 2.17 | 0.00 | - | 10 | 71 | 36.72% |
| GDXJ240426C00039500 | 2024-04-23 1:00PM EDT | 39.50 | 1.79 | 1.65 | 1.70 | +0.64 | +55.65% | 3 | 103 | 33.59% |
| GDXJ240426C00040000 | 2024-04-23 12:49PM EDT | 40.00 | 1.41 | 1.24 | 1.29 | +0.63 | +80.77% | 206 | 301 | 33.79% |
| GDXJ240426C00040500 | 2024-04-23 2:38PM EDT | 40.50 | 1.03 | 0.90 | 0.92 | +0.43 | +71.67% | 40 | 177 | 33.01% |
| GDXJ240426C00041000 | 2024-04-23 3:37PM EDT | 41.00 | 0.61 | 0.61 | 0.62 | +0.22 | +56.41% | 272 | 944 | 32.81% |
| GDXJ240426C00042000 | 2024-04-23 3:23PM EDT | 42.00 | 0.26 | 0.24 | 0.27 | +0.11 | +73.33% | 197 | 1,388 | 35.45% |
| GDXJ240426C00043000 | 2024-04-23 2:58PM EDT | 43.00 | 0.11 | 0.08 | 0.11 | +0.04 | +57.14% | 58 | 721 | 38.28% |
| GDXJ240426C00044000 | 2024-04-23 2:50PM EDT | 44.00 | 0.04 | 0.03 | 0.04 | +0.01 | +25.00% | 19 | 1,341 | 40.23% |
| GDXJ240426C00045000 | 2024-04-23 3:08PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 5 | 420 | 61.33% |
| GDXJ240426C00046000 | 2024-04-23 11:23AM EDT | 46.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 145 | 55.47% |
| GDXJ240426C00047000 | 2024-04-22 10:28AM EDT | 47.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 5 | 58 | 105.47% |
| GDXJ240426C00048000 | 2024-04-17 10:00AM EDT | 48.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 2 | 97.07% |
| GDXJ240426C00050000 | 2024-04-22 10:36AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 9 | 146 | 97.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240426P00030000 | 2024-03-20 2:37PM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 229.69% |
| GDXJ240426P00031500 | 2024-04-22 11:05AM EDT | 31.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 201.95% |
| GDXJ240426P00032000 | 2024-04-23 10:15AM EDT | 32.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 3 | 10 | 193.36% |
| GDXJ240426P00032500 | 2024-04-04 3:29PM EDT | 32.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 183.59% |
| GDXJ240426P00033000 | 2024-04-03 2:17PM EDT | 33.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 174.61% |
| GDXJ240426P00033500 | 2024-04-15 12:39PM EDT | 33.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 107 | 165.63% |
| GDXJ240426P00034000 | 2024-04-15 12:39PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 40 | 156.84% |
| GDXJ240426P00034500 | 2024-04-10 3:56PM EDT | 34.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 1,954 | 148.05% |
| GDXJ240426P00035000 | 2024-04-17 12:50PM EDT | 35.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 200 | 173 | 78.91% |
| GDXJ240426P00035500 | 2024-04-23 9:49AM EDT | 35.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 4 | 17 | 70.31% |
| GDXJ240426P00036000 | 2024-04-22 11:41AM EDT | 36.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 117 | 67.19% |
| GDXJ240426P00036500 | 2024-04-16 3:49PM EDT | 36.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 237 | 112.70% |
| GDXJ240426P00037000 | 2024-04-23 11:20AM EDT | 37.00 | 0.02 | 0.00 | 0.74 | -0.01 | -33.33% | 10 | 223 | 103.52% |
| GDXJ240426P00037500 | 2024-04-22 2:09PM EDT | 37.50 | 0.06 | 0.00 | 0.46 | 0.00 | - | 91 | 82 | 80.47% |
| GDXJ240426P00038000 | 2024-04-23 12:55PM EDT | 38.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 35 | 355 | 59.96% |
| GDXJ240426P00038500 | 2024-04-23 12:54PM EDT | 38.50 | 0.06 | 0.02 | 0.05 | -0.07 | -53.85% | 23 | 136 | 41.41% |
| GDXJ240426P00039000 | 2024-04-23 9:30AM EDT | 39.00 | 0.25 | 0.05 | 0.07 | +0.07 | +38.89% | 3 | 178 | 38.28% |
| GDXJ240426P00039500 | 2024-04-23 11:20AM EDT | 39.50 | 0.13 | 0.09 | 0.11 | -0.18 | -58.06% | 20 | 127 | 35.74% |
| GDXJ240426P00040000 | 2024-04-23 12:46PM EDT | 40.00 | 0.18 | 0.17 | 0.19 | -0.32 | -64.00% | 79 | 797 | 34.57% |
| GDXJ240426P00040500 | 2024-04-23 3:09PM EDT | 40.50 | 0.32 | 0.31 | 0.34 | -0.38 | -54.29% | 196 | 665 | 34.96% |
| GDXJ240426P00041000 | 2024-04-23 1:42PM EDT | 41.00 | 0.47 | 0.53 | 0.55 | -0.47 | -50.00% | 43 | 281 | 35.16% |
| GDXJ240426P00042000 | 2024-04-23 2:40PM EDT | 42.00 | 1.03 | 1.16 | 1.20 | -0.80 | -43.72% | 273 | 315 | 38.09% |
| GDXJ240426P00043000 | 2024-04-23 3:29PM EDT | 43.00 | 1.99 | 1.99 | 2.13 | -0.55 | -21.65% | 71 | 766 | 50.20% |
| GDXJ240426P00044000 | 2024-04-22 11:39AM EDT | 44.00 | 2.82 | 2.45 | 3.00 | -0.65 | -18.73% | 1 | 42 | 51.17% |
| GDXJ240426P00045000 | 2024-04-12 12:34PM EDT | 45.00 | 2.72 | 3.90 | 4.00 | 0.00 | - | 101 | 1 | 54.69% |
| GDXJ240426P00046000 | 2024-04-22 3:50PM EDT | 46.00 | 5.75 | 4.10 | 5.00 | 0.00 | - | 1 | 0 | 73.83% |
| GDXJ240426P00050000 | 2024-04-15 10:43AM EDT | 50.00 | 8.50 | 8.90 | 9.00 | 0.00 | - | 1 | 0 | 100.78% |
© 2024 Yahoo. All rights reserved.