VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607C00034000 | 2024-05-31 2:46PM EDT | 34.00 | 10.38 | 8.50 | 10.90 | 0.00 | - | 1 | 3 | 188.87% |
| GDXJ240607C00035000 | 2024-05-30 2:13PM EDT | 35.00 | 10.05 | 6.60 | 10.05 | 0.00 | - | 1 | 11 | 99.22% |
| GDXJ240607C00037000 | 2024-05-30 2:13PM EDT | 37.00 | 7.60 | 5.80 | 7.75 | 0.00 | - | 1 | 3 | 145.70% |
| GDXJ240607C00037500 | 2024-06-03 1:34PM EDT | 37.50 | 7.63 | 5.00 | 7.50 | 0.00 | - | 1 | 8 | 134.57% |
| GDXJ240607C00038000 | 2024-06-03 9:42AM EDT | 38.00 | 6.84 | 5.00 | 7.10 | 0.00 | - | 10 | 13 | 152.54% |
| GDXJ240607C00038500 | 2024-06-04 11:24AM EDT | 38.50 | 5.90 | 4.40 | 5.25 | -0.24 | -3.91% | 1 | 5 | 59.77% |
| GDXJ240607C00039000 | 2024-06-03 9:42AM EDT | 39.00 | 5.85 | 2.37 | 6.00 | 0.00 | - | 10 | 13 | 200.39% |
| GDXJ240607C00039500 | 2024-05-31 1:38PM EDT | 39.50 | 5.17 | 1.85 | 5.20 | 0.00 | - | 3 | 6 | 169.14% |
| GDXJ240607C00040000 | 2024-05-31 12:24PM EDT | 40.00 | 5.26 | 3.15 | 3.55 | 0.00 | - | 10 | 11 | 73.83% |
| GDXJ240607C00040500 | 2024-05-31 10:33AM EDT | 40.50 | 4.80 | 2.68 | 2.75 | 0.00 | - | 3 | 74 | 0.00% |
| GDXJ240607C00041000 | 2024-06-04 1:58PM EDT | 41.00 | 2.26 | 2.23 | 2.29 | -1.56 | -40.84% | 30 | 35 | 0.00% |
| GDXJ240607C00041500 | 2024-05-31 11:03AM EDT | 41.50 | 3.55 | 1.79 | 1.83 | 0.00 | - | 3 | 118 | 26.95% |
| GDXJ240607C00042000 | 2024-06-04 10:24AM EDT | 42.00 | 1.50 | 1.38 | 1.42 | -1.67 | -52.68% | 32 | 75 | 30.47% |
| GDXJ240607C00042500 | 2024-06-04 9:42AM EDT | 42.50 | 1.00 | 1.02 | 1.05 | -1.66 | -62.41% | 19 | 119 | 31.64% |
| GDXJ240607C00043000 | 2024-06-04 1:58PM EDT | 43.00 | 0.74 | 0.73 | 0.76 | -1.48 | -66.67% | 78 | 52 | 33.40% |
| GDXJ240607C00043500 | 2024-06-04 12:18PM EDT | 43.50 | 0.50 | 0.50 | 0.52 | -1.23 | -71.10% | 52 | 77 | 34.08% |
| GDXJ240607C00044000 | 2024-06-04 12:54PM EDT | 44.00 | 0.32 | 0.32 | 0.35 | -1.04 | -76.47% | 44 | 110 | 35.16% |
| GDXJ240607C00044500 | 2024-06-04 11:20AM EDT | 44.50 | 0.25 | 0.20 | 0.23 | -0.72 | -74.23% | 19 | 128 | 36.33% |
| GDXJ240607C00045000 | 2024-06-04 1:06PM EDT | 45.00 | 0.12 | 0.12 | 0.14 | -0.66 | -84.62% | 912 | 961 | 36.72% |
| GDXJ240607C00045500 | 2024-06-04 11:41AM EDT | 45.50 | 0.08 | 0.07 | 0.09 | -0.49 | -85.96% | 266 | 372 | 38.09% |
| GDXJ240607C00046000 | 2024-06-04 11:40AM EDT | 46.00 | 0.05 | 0.05 | 0.06 | -0.31 | -86.11% | 33 | 1,745 | 39.84% |
| GDXJ240607C00046500 | 2024-06-04 11:28AM EDT | 46.50 | 0.04 | 0.02 | 0.05 | -0.22 | -84.62% | 8 | 119 | 43.36% |
| GDXJ240607C00047000 | 2024-06-04 1:03PM EDT | 47.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 60 | 435 | 43.75% |
| GDXJ240607C00048000 | 2024-06-04 1:07PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 7 | 73 | 52.73% |
| GDXJ240607C00049000 | 2024-06-03 3:40PM EDT | 49.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 49 | 143 | 59.38% |
| GDXJ240607C00050000 | 2024-06-03 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.95 | -0.01 | -50.00% | 1 | 119 | 130.27% |
| GDXJ240607C00051000 | 2024-05-30 10:06AM EDT | 51.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 46 | 156.05% |
| GDXJ240607C00052000 | 2024-05-28 1:34PM EDT | 52.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 13 | 15 | 167.58% |
| GDXJ240607C00053000 | 2024-06-03 3:12PM EDT | 53.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 40 | 40 | 178.52% |
| GDXJ240607C00054000 | 2024-05-20 1:26PM EDT | 54.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | - | 1 | 121.88% |
| GDXJ240607C00055000 | 2024-06-03 1:13PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 205 | 84.38% |
| GDXJ240607C00056000 | 2024-06-03 12:43PM EDT | 56.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 263 | 263 | 157.42% |
| GDXJ240607C00057000 | 2024-06-03 9:41AM EDT | 57.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 30 | 218.75% |
| GDXJ240607C00060000 | 2024-05-30 3:52PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 112.50% |
| GDXJ240607C00061000 | 2024-05-30 11:26AM EDT | 61.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 26 | 254.30% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607P00032000 | 2024-05-24 11:03AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 106.25% |
| GDXJ240607P00035000 | 2024-06-04 11:02AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 822 | 10 | 84.38% |
| GDXJ240607P00036000 | 2024-06-04 11:00AM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 71 | 191 | 82.81% |
| GDXJ240607P00036500 | 2024-06-03 10:42AM EDT | 36.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 17 | 67 | 128.52% |
| GDXJ240607P00037000 | 2024-06-04 1:52PM EDT | 37.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 64 | 51 | 98.44% |
| GDXJ240607P00037500 | 2024-05-28 10:41AM EDT | 37.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 50 | 50 | 66.41% |
| GDXJ240607P00038000 | 2024-06-04 11:03AM EDT | 38.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 394 | 60.94% |
| GDXJ240607P00038500 | 2024-05-28 10:49AM EDT | 38.50 | 0.04 | 0.01 | 0.54 | 0.00 | - | 101 | 33 | 99.41% |
| GDXJ240607P00039000 | 2024-05-17 12:22PM EDT | 39.00 | 0.34 | 0.01 | 0.54 | 0.00 | - | 1 | 5 | 91.60% |
| GDXJ240607P00039500 | 2024-05-15 3:09PM EDT | 39.50 | 0.12 | 0.01 | 0.65 | 0.00 | - | 9 | 7 | 89.06% |
| GDXJ240607P00040000 | 2024-06-03 1:09PM EDT | 40.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 10 | 92 | 49.61% |
| GDXJ240607P00040500 | 2024-05-22 1:52PM EDT | 40.50 | 0.05 | 0.06 | 0.08 | -0.06 | -54.55% | 1 | 4 | 46.48% |
| GDXJ240607P00041000 | 2024-06-04 10:51AM EDT | 41.00 | 0.09 | 0.09 | 0.11 | +0.05 | +125.00% | 3 | 218 | 43.75% |
| GDXJ240607P00041500 | 2024-06-04 12:10PM EDT | 41.50 | 0.14 | 0.15 | 0.17 | +0.08 | +133.33% | 50 | 52 | 42.38% |
| GDXJ240607P00042000 | 2024-06-04 1:36PM EDT | 42.00 | 0.23 | 0.24 | 0.26 | +0.16 | +228.57% | 18 | 381 | 41.11% |
| GDXJ240607P00042500 | 2024-06-04 1:01PM EDT | 42.50 | 0.40 | 0.37 | 0.41 | +0.32 | +400.00% | 52 | 166 | 41.31% |
| GDXJ240607P00043000 | 2024-06-04 11:16AM EDT | 43.00 | 0.50 | 0.58 | 0.60 | +0.37 | +284.62% | 130 | 405 | 41.02% |
| GDXJ240607P00043500 | 2024-06-04 2:01PM EDT | 43.50 | 0.85 | 0.85 | 0.87 | +0.65 | +500.00% | 9 | 98 | 42.09% |
| GDXJ240607P00044000 | 2024-06-04 12:30PM EDT | 44.00 | 1.23 | 1.17 | 1.19 | +0.90 | +272.73% | 34 | 48 | 43.26% |
| GDXJ240607P00044500 | 2024-06-04 10:29AM EDT | 44.50 | 1.37 | 1.53 | 1.58 | +0.86 | +168.63% | 4 | 147 | 46.09% |
| GDXJ240607P00045000 | 2024-06-03 3:15PM EDT | 45.00 | 2.01 | 1.94 | 2.01 | +1.28 | +175.34% | 3 | 417 | 49.71% |
| GDXJ240607P00045500 | 2024-06-04 10:51AM EDT | 45.50 | 2.51 | 2.23 | 2.48 | +1.49 | +146.08% | 4 | 165 | 55.08% |
| GDXJ240607P00046000 | 2024-06-03 10:25AM EDT | 46.00 | 1.34 | 2.85 | 2.94 | 0.00 | - | 4 | 116 | 54.69% |
| GDXJ240607P00046500 | 2024-06-03 2:54PM EDT | 46.50 | 1.76 | 2.96 | 4.15 | 0.00 | - | 3 | 110 | 75.20% |
| GDXJ240607P00047000 | 2024-06-03 12:19PM EDT | 47.00 | 2.29 | 3.60 | 4.00 | 0.00 | - | 8 | 51 | 55.86% |
| GDXJ240607P00048000 | 2024-06-03 3:15PM EDT | 48.00 | 3.18 | 4.75 | 5.50 | 0.00 | - | 60 | 91 | 100.98% |
| GDXJ240607P00049000 | 2024-06-03 9:57AM EDT | 49.00 | 3.95 | 5.70 | 6.45 | 0.00 | - | 8 | 60 | 108.89% |
© 2024 Yahoo. All rights reserved.