VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524C00034000 | 2024-05-14 3:19PM EDT | 34.00 | 10.01 | 10.45 | 14.15 | 0.00 | - | 2 | 6 | 277.93% |
| GDXJ240524C00035000 | 2024-05-06 11:08AM EDT | 35.00 | 7.07 | 9.40 | 13.15 | 0.00 | - | 2 | 1 | 260.74% |
| GDXJ240524C00036000 | 2024-05-13 2:46PM EDT | 36.00 | 6.86 | 8.30 | 12.15 | 0.00 | - | 1 | 4 | 243.85% |
| GDXJ240524C00036500 | 2024-05-09 1:25PM EDT | 36.50 | 9.55 | 8.35 | 11.65 | +2.80 | +41.48% | 1 | 5 | 108.98% |
| GDXJ240524C00037000 | 2024-05-17 2:10PM EDT | 37.00 | 9.10 | 9.25 | 9.70 | +2.85 | +45.60% | 3 | 24 | 100.00% |
| GDXJ240524C00037500 | 2024-05-17 3:47PM EDT | 37.50 | 9.08 | 8.45 | 10.70 | +3.09 | +51.59% | 11 | 10 | 152.34% |
| GDXJ240524C00038000 | 2024-05-17 2:43PM EDT | 38.00 | 8.24 | 7.50 | 10.20 | +5.24 | +174.67% | 3 | 5 | 128.91% |
| GDXJ240524C00038500 | 2024-05-13 10:55AM EDT | 38.50 | 4.87 | 6.00 | 9.70 | 0.00 | - | 2 | 6 | 205.47% |
| GDXJ240524C00039000 | 2024-05-10 11:08AM EDT | 39.00 | 4.73 | 5.75 | 9.20 | 0.00 | - | 2 | 14 | 80.66% |
| GDXJ240524C00039500 | 2024-05-17 3:53PM EDT | 39.50 | 6.77 | 6.60 | 8.70 | +1.72 | +34.06% | 5 | 20 | 130.66% |
| GDXJ240524C00040000 | 2024-05-17 3:22PM EDT | 40.00 | 6.26 | 6.30 | 6.50 | +1.80 | +40.36% | 7 | 91 | 58.98% |
| GDXJ240524C00040500 | 2024-05-17 3:34PM EDT | 40.50 | 5.47 | 4.20 | 7.70 | +1.39 | +34.07% | 17 | 30 | 63.09% |
| GDXJ240524C00041000 | 2024-05-17 3:57PM EDT | 41.00 | 5.46 | 3.80 | 5.50 | +2.97 | +119.28% | 15 | 160 | 64.45% |
| GDXJ240524C00041500 | 2024-05-17 3:59PM EDT | 41.50 | 4.94 | 4.40 | 5.05 | +1.67 | +51.07% | 4 | 142 | 64.26% |
| GDXJ240524C00042000 | 2024-05-17 3:34PM EDT | 42.00 | 4.20 | 2.95 | 5.25 | +1.64 | +64.06% | 9 | 170 | 102.34% |
| GDXJ240524C00042500 | 2024-05-17 3:13PM EDT | 42.50 | 3.70 | 3.55 | 4.45 | +2.09 | +129.81% | 5 | 204 | 79.49% |
| GDXJ240524C00043000 | 2024-05-17 3:43PM EDT | 43.00 | 3.34 | 3.20 | 3.60 | +1.67 | +100.00% | 19 | 192 | 52.15% |
| GDXJ240524C00043500 | 2024-05-17 2:15PM EDT | 43.50 | 2.64 | 2.92 | 4.05 | +1.22 | +85.92% | 2 | 168 | 68.16% |
| GDXJ240524C00044000 | 2024-05-17 3:47PM EDT | 44.00 | 2.54 | 2.48 | 2.66 | +1.54 | +154.00% | 488 | 340 | 44.53% |
| GDXJ240524C00044500 | 2024-05-17 3:18PM EDT | 44.50 | 1.92 | 1.88 | 2.15 | +1.12 | +140.00% | 21 | 143 | 37.99% |
| GDXJ240524C00045000 | 2024-05-17 12:43PM EDT | 45.00 | 1.35 | 1.51 | 1.75 | +0.79 | +141.07% | 128 | 217 | 36.52% |
| GDXJ240524C00045500 | 2024-05-17 3:51PM EDT | 45.50 | 1.30 | 1.33 | 1.36 | +0.89 | +217.07% | 408 | 243 | 34.28% |
| GDXJ240524C00046000 | 2024-05-17 3:54PM EDT | 46.00 | 1.02 | 1.02 | 1.05 | +0.66 | +183.33% | 1,063 | 103 | 33.89% |
| GDXJ240524C00047000 | 2024-05-17 3:44PM EDT | 47.00 | 0.57 | 0.57 | 0.61 | +0.40 | +235.29% | 136 | 63 | 34.82% |
| GDXJ240524C00048000 | 2024-05-17 3:48PM EDT | 48.00 | 0.30 | 0.30 | 0.33 | +0.20 | +200.00% | 185 | 300 | 35.74% |
| GDXJ240524C00049000 | 2024-05-17 3:56PM EDT | 49.00 | 0.17 | 0.16 | 0.18 | +0.11 | +183.33% | 196 | 41 | 37.50% |
| GDXJ240524C00050000 | 2024-05-17 2:42PM EDT | 50.00 | 0.08 | 0.09 | 0.11 | +0.06 | +300.00% | 12 | 126 | 40.43% |
| GDXJ240524C00051000 | 2024-05-17 3:59PM EDT | 51.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 10 | 124 | 43.36% |
| GDXJ240524C00052000 | 2024-05-07 10:46AM EDT | 52.00 | 0.06 | 0.02 | 0.22 | 0.00 | - | 200 | 201 | 56.45% |
| GDXJ240524C00055000 | 2024-05-13 9:58AM EDT | 55.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 50 | 101.17% |
| GDXJ240524C00060000 | 2024-05-13 9:50AM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 97.27% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524P00033000 | 2024-05-01 1:54PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GDXJ240524P00034000 | 2024-04-22 10:44AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 166.21% |
| GDXJ240524P00035000 | 2024-05-13 3:24PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 33 | 102.34% |
| GDXJ240524P00036000 | 2024-04-22 3:01PM EDT | 36.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.80% |
| GDXJ240524P00036500 | 2024-05-03 3:13PM EDT | 36.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 28 | 121 | 135.94% |
| GDXJ240524P00037000 | 2024-05-09 1:33PM EDT | 37.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 400 | 186 | 120.31% |
| GDXJ240524P00037500 | 2024-05-09 1:35PM EDT | 37.50 | 0.05 | 0.01 | 1.21 | 0.00 | - | 200 | 20 | 143.85% |
| GDXJ240524P00038000 | 2024-05-17 2:00PM EDT | 38.00 | 0.01 | 0.01 | 0.29 | -0.02 | -66.67% | 10 | 24 | 93.95% |
| GDXJ240524P00038500 | 2024-05-17 2:23PM EDT | 38.50 | 0.04 | 0.01 | 0.10 | -0.32 | -88.89% | 2 | 16 | 72.66% |
| GDXJ240524P00039000 | 2024-05-17 2:17PM EDT | 39.00 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 2 | 324 | 77.73% |
| GDXJ240524P00039500 | 2024-05-17 2:24PM EDT | 39.50 | 0.05 | 0.01 | 0.12 | +0.01 | +25.00% | 6 | 52 | 66.41% |
| GDXJ240524P00040000 | 2024-05-17 2:00PM EDT | 40.00 | 0.01 | 0.01 | 0.74 | -0.03 | -75.00% | 4 | 14 | 95.12% |
| GDXJ240524P00040500 | 2024-05-17 2:01PM EDT | 40.50 | 0.06 | 0.01 | 0.11 | -0.08 | -57.14% | 3 | 111 | 56.64% |
| GDXJ240524P00041000 | 2024-05-17 2:24PM EDT | 41.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 44 | 182 | 52.54% |
| GDXJ240524P00041500 | 2024-05-15 3:34PM EDT | 41.50 | 0.12 | 0.01 | 0.05 | 0.00 | - | 5 | 48 | 46.48% |
| GDXJ240524P00042000 | 2024-05-17 2:00PM EDT | 42.00 | 0.04 | 0.02 | 0.55 | -0.07 | -63.64% | 14 | 174 | 65.72% |
| GDXJ240524P00042500 | 2024-05-17 3:57PM EDT | 42.50 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 52 | 48 | 39.84% |
| GDXJ240524P00043000 | 2024-05-17 2:59PM EDT | 43.00 | 0.06 | 0.06 | 0.07 | -0.29 | -82.86% | 61 | 186 | 36.72% |
| GDXJ240524P00043500 | 2024-05-17 3:48PM EDT | 43.50 | 0.09 | 0.09 | 0.10 | -0.39 | -81.25% | 147 | 236 | 35.35% |
| GDXJ240524P00044000 | 2024-05-17 3:35PM EDT | 44.00 | 0.16 | 0.13 | 0.15 | -0.46 | -74.19% | 65 | 226 | 34.38% |
| GDXJ240524P00044500 | 2024-05-17 3:51PM EDT | 44.50 | 0.21 | 0.20 | 0.23 | -0.89 | -80.91% | 63 | 29 | 34.08% |
| GDXJ240524P00045000 | 2024-05-17 3:29PM EDT | 45.00 | 0.34 | 0.29 | 0.32 | -1.07 | -75.89% | 159 | 113 | 32.72% |
| GDXJ240524P00048000 | 2024-05-17 11:26AM EDT | 48.00 | 2.45 | 1.89 | 1.97 | -2.00 | -44.94% | 44 | 1 | 35.25% |
© 2024 Yahoo. All rights reserved.