VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240719C00028000 | 2024-06-04 12:43PM EDT | 28.00 | 13.75 | 11.90 | 15.70 | 0.00 | - | 7 | 5 | 158.40% |
| GDXJ240719C00033000 | 2024-06-13 3:46PM EDT | 33.00 | 9.03 | 8.85 | 9.25 | +0.33 | +3.79% | 8 | 73 | 53.71% |
| GDXJ240719C00034000 | 2024-06-07 9:36AM EDT | 34.00 | 9.60 | 7.75 | 10.00 | 0.00 | - | 20 | 25 | 80.57% |
| GDXJ240719C00035000 | 2024-06-11 10:03AM EDT | 35.00 | 7.35 | 7.10 | 7.25 | 0.00 | - | 100 | 102 | 52.20% |
| GDXJ240719C00036000 | 2024-06-11 3:44PM EDT | 36.00 | 6.45 | 6.10 | 6.75 | 0.00 | - | 1 | 4 | 52.34% |
| GDXJ240719C00037000 | 2024-06-14 12:42PM EDT | 37.00 | 5.14 | 5.25 | 5.70 | -0.40 | -7.22% | 1 | 11 | 53.91% |
| GDXJ240719C00038000 | 2024-06-13 10:33AM EDT | 38.00 | 4.55 | 4.35 | 5.00 | 0.00 | - | 2 | 24 | 54.39% |
| GDXJ240719C00039000 | 2024-06-14 10:41AM EDT | 39.00 | 3.23 | 3.55 | 3.65 | -1.57 | -32.71% | 1 | 7 | 38.53% |
| GDXJ240719C00040000 | 2024-06-14 1:14PM EDT | 40.00 | 2.82 | 2.87 | 2.94 | -0.02 | -0.70% | 36 | 356 | 37.57% |
| GDXJ240719C00041000 | 2024-06-14 3:24PM EDT | 41.00 | 2.21 | 2.24 | 2.28 | +0.15 | +7.28% | 66 | 642 | 36.18% |
| GDXJ240719C00042000 | 2024-06-14 3:59PM EDT | 42.00 | 1.73 | 1.73 | 1.74 | +0.18 | +11.61% | 103 | 1,114 | 35.55% |
| GDXJ240719C00043000 | 2024-06-14 1:41PM EDT | 43.00 | 1.27 | 1.27 | 1.30 | +0.16 | +14.41% | 109 | 1,052 | 35.21% |
| GDXJ240719C00044000 | 2024-06-14 3:26PM EDT | 44.00 | 0.94 | 0.92 | 0.96 | +0.11 | +13.25% | 19 | 563 | 35.21% |
| GDXJ240719C00045000 | 2024-06-14 2:33PM EDT | 45.00 | 0.65 | 0.67 | 0.70 | +0.06 | +10.17% | 86 | 771 | 35.35% |
| GDXJ240719C00046000 | 2024-06-14 3:49PM EDT | 46.00 | 0.47 | 0.48 | 0.51 | +0.03 | +6.82% | 595 | 2,368 | 35.74% |
| GDXJ240719C00047000 | 2024-06-14 3:53PM EDT | 47.00 | 0.34 | 0.34 | 0.38 | +0.02 | +6.25% | 25 | 170 | 36.52% |
| GDXJ240719C00048000 | 2024-06-14 3:05PM EDT | 48.00 | 0.26 | 0.25 | 0.28 | +0.02 | +8.33% | 21 | 907 | 37.21% |
| GDXJ240719C00049000 | 2024-06-14 12:06PM EDT | 49.00 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 12 | 597 | 37.99% |
| GDXJ240719C00050000 | 2024-06-14 2:33PM EDT | 50.00 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 10 | 897 | 39.45% |
| GDXJ240719C00051000 | 2024-06-14 1:13PM EDT | 51.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 6 | 499 | 41.02% |
| GDXJ240719C00052000 | 2024-06-14 3:23PM EDT | 52.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 505 | 42.68% |
| GDXJ240719C00053000 | 2024-06-13 11:43AM EDT | 53.00 | 0.09 | 0.03 | 0.38 | 0.00 | - | 2 | 123 | 50.98% |
| GDXJ240719C00055000 | 2024-06-12 1:49PM EDT | 55.00 | 0.09 | 0.01 | 0.57 | 0.00 | - | 15 | 19 | 61.43% |
| GDXJ240719C00060000 | 2024-06-10 11:41AM EDT | 60.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 413 | 80.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240719P00033000 | 2024-05-30 3:47PM EDT | 33.00 | 0.04 | 0.03 | 2.20 | 0.00 | - | 1 | 1 | 90.92% |
| GDXJ240719P00034000 | 2024-06-13 12:06PM EDT | 34.00 | 0.08 | 0.04 | 0.75 | 0.00 | - | 1 | 48 | 58.01% |
| GDXJ240719P00035000 | 2024-06-14 12:08PM EDT | 35.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 15 | 13 | 39.45% |
| GDXJ240719P00036000 | 2024-06-13 11:22AM EDT | 36.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 12 | 26 | 37.70% |
| GDXJ240719P00037000 | 2024-06-14 9:42AM EDT | 37.00 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 1 | 100 | 35.84% |
| GDXJ240719P00038000 | 2024-06-14 12:08PM EDT | 38.00 | 0.43 | 0.37 | 0.41 | -0.01 | -2.27% | 9 | 67 | 34.57% |
| GDXJ240719P00039000 | 2024-06-14 3:49PM EDT | 39.00 | 0.63 | 0.56 | 0.60 | -0.01 | -1.56% | 383 | 96 | 33.50% |
| GDXJ240719P00040000 | 2024-06-14 3:55PM EDT | 40.00 | 0.88 | 0.83 | 0.87 | -0.08 | -8.33% | 9 | 445 | 32.76% |
| GDXJ240719P00041000 | 2024-06-14 3:39PM EDT | 41.00 | 1.25 | 1.19 | 1.23 | -0.02 | -1.57% | 613 | 2,286 | 32.13% |
| GDXJ240719P00042000 | 2024-06-14 2:50PM EDT | 42.00 | 1.73 | 1.65 | 1.69 | -0.10 | -5.46% | 36 | 1,714 | 31.64% |
| GDXJ240719P00043000 | 2024-06-14 2:23PM EDT | 43.00 | 2.39 | 2.21 | 2.26 | +0.18 | +8.14% | 13 | 1,342 | 31.40% |
| GDXJ240719P00044000 | 2024-06-13 3:50PM EDT | 44.00 | 3.20 | 2.87 | 2.93 | 0.00 | - | 19 | 329 | 31.30% |
| GDXJ240719P00045000 | 2024-06-14 10:32AM EDT | 45.00 | 4.00 | 3.60 | 3.70 | +0.10 | +2.56% | 50 | 390 | 31.69% |
| GDXJ240719P00046000 | 2024-06-14 3:26PM EDT | 46.00 | 4.50 | 2.92 | 5.10 | +0.15 | +3.45% | 17 | 325 | 46.73% |
| GDXJ240719P00047000 | 2024-06-10 11:25AM EDT | 47.00 | 5.05 | 5.30 | 5.50 | 0.00 | - | 2 | 365 | 35.55% |
| GDXJ240719P00048000 | 2024-06-13 10:01AM EDT | 48.00 | 6.35 | 5.45 | 6.40 | +0.40 | +6.72% | 44 | 344 | 36.04% |
| GDXJ240719P00049000 | 2024-06-07 3:57PM EDT | 49.00 | 7.05 | 6.55 | 7.35 | 0.00 | - | 30 | 442 | 37.60% |
| GDXJ240719P00050000 | 2024-06-07 11:08AM EDT | 50.00 | 7.60 | 8.00 | 9.25 | 0.00 | - | 1 | 189 | 51.95% |
| GDXJ240719P00051000 | 2024-06-05 11:21AM EDT | 51.00 | 7.35 | 7.45 | 11.30 | 0.00 | - | 44 | 0 | 99.24% |
| GDXJ240719P00052000 | 2024-05-30 10:43AM EDT | 52.00 | 6.89 | 8.45 | 12.15 | 0.00 | - | 5 | 1 | 100.44% |
| GDXJ240719P00053000 | 2024-05-22 10:04AM EDT | 53.00 | 7.35 | 9.40 | 13.30 | 0.00 | - | - | 0 | 50.68% |
© 2024 Yahoo. All rights reserved.