VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816C00024000 | 2024-02-09 2:49PM EDT | 24.00 | 9.79 | 10.65 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240816C00028000 | 2024-04-09 10:07AM EDT | 28.00 | 15.39 | 14.15 | 18.00 | 0.00 | - | 1 | 1 | 126.76% |
| GDXJ240816C00029000 | 2024-03-28 3:09PM EDT | 29.00 | 10.50 | 12.00 | 15.65 | 0.00 | - | 10 | 5 | 86.67% |
| GDXJ240816C00030000 | 2024-05-30 10:29AM EDT | 30.00 | 15.97 | 10.80 | 12.80 | 0.00 | - | 1 | 178 | 80.08% |
| GDXJ240816C00031000 | 2024-04-12 10:55AM EDT | 31.00 | 14.31 | 11.00 | 14.05 | 0.00 | - | 1 | 46 | 92.58% |
| GDXJ240816C00032000 | 2024-06-06 1:35PM EDT | 32.00 | 13.66 | 8.20 | 11.85 | 0.00 | - | 1 | 18 | 93.36% |
| GDXJ240816C00033000 | 2024-04-30 10:36AM EDT | 33.00 | 9.04 | 12.70 | 12.90 | 0.00 | - | 2 | 354 | 124.90% |
| GDXJ240816C00034000 | 2024-06-05 11:18AM EDT | 34.00 | 10.11 | 8.30 | 8.55 | 0.00 | - | 1 | 334 | 51.71% |
| GDXJ240816C00035000 | 2024-05-28 3:38PM EDT | 35.00 | 11.48 | 7.40 | 8.10 | 0.00 | - | 5 | 220 | 51.42% |
| GDXJ240816C00036000 | 2024-06-13 1:33PM EDT | 36.00 | 6.35 | 6.55 | 6.65 | 0.00 | - | 1 | 113 | 43.99% |
| GDXJ240816C00037000 | 2024-06-07 2:08PM EDT | 37.00 | 5.95 | 5.70 | 5.80 | 0.00 | - | 20 | 116 | 41.94% |
| GDXJ240816C00038000 | 2024-06-13 12:02PM EDT | 38.00 | 4.70 | 4.90 | 5.05 | +0.26 | +5.86% | 2 | 528 | 41.21% |
| GDXJ240816C00039000 | 2024-06-13 11:18AM EDT | 39.00 | 4.10 | 4.20 | 4.30 | 0.00 | - | 4 | 647 | 39.67% |
| GDXJ240816C00040000 | 2024-06-13 1:49PM EDT | 40.00 | 3.36 | 3.50 | 3.70 | 0.00 | - | 3 | 755 | 39.80% |
| GDXJ240816C00041000 | 2024-06-14 2:14PM EDT | 41.00 | 2.88 | 2.94 | 3.05 | +0.13 | +4.73% | 12 | 1,016 | 38.26% |
| GDXJ240816C00042000 | 2024-06-14 3:56PM EDT | 42.00 | 2.54 | 2.42 | 2.49 | +0.17 | +7.17% | 114 | 551 | 37.23% |
| GDXJ240816C00043000 | 2024-06-14 3:20PM EDT | 43.00 | 1.99 | 1.97 | 2.20 | +0.27 | +15.70% | 29 | 569 | 39.26% |
| GDXJ240816C00044000 | 2024-06-13 11:56AM EDT | 44.00 | 1.52 | 1.59 | 2.29 | +0.07 | +4.83% | 24 | 490 | 46.17% |
| GDXJ240816C00045000 | 2024-06-14 3:56PM EDT | 45.00 | 1.29 | 1.27 | 1.54 | +0.18 | +16.22% | 3 | 1,239 | 39.84% |
| GDXJ240816C00046000 | 2024-06-14 2:14PM EDT | 46.00 | 1.03 | 1.03 | 1.65 | +0.11 | +11.96% | 5 | 489 | 46.07% |
| GDXJ240816C00047000 | 2024-06-14 3:43PM EDT | 47.00 | 0.85 | 0.82 | 0.90 | -0.23 | -21.30% | 101 | 478 | 37.55% |
| GDXJ240816C00048000 | 2024-06-14 3:06PM EDT | 48.00 | 0.69 | 0.65 | 0.93 | +0.09 | +15.00% | 6 | 506 | 41.75% |
| GDXJ240816C00049000 | 2024-06-12 12:05PM EDT | 49.00 | 0.83 | 0.53 | 0.57 | 0.00 | - | 2 | 3,438 | 37.74% |
| GDXJ240816C00050000 | 2024-06-13 1:07PM EDT | 50.00 | 0.41 | 0.43 | 0.48 | 0.00 | - | 5 | 1,436 | 38.57% |
| GDXJ240816C00051000 | 2024-06-14 2:14PM EDT | 51.00 | 0.36 | 0.35 | 0.39 | +0.03 | +9.09% | 2 | 116 | 38.97% |
| GDXJ240816C00052000 | 2024-06-13 12:45PM EDT | 52.00 | 0.27 | 0.29 | 0.33 | 0.00 | - | 1 | 118 | 39.80% |
| GDXJ240816C00053000 | 2024-06-07 1:30PM EDT | 53.00 | 0.33 | 0.24 | 0.28 | 0.00 | - | 14 | 261 | 40.58% |
| GDXJ240816C00054000 | 2024-06-12 10:58AM EDT | 54.00 | 0.29 | 0.20 | 0.24 | 0.00 | - | 40 | 879 | 41.41% |
| GDXJ240816C00055000 | 2024-06-14 10:40AM EDT | 55.00 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 8 | 19,580 | 41.90% |
| GDXJ240816C00056000 | 2024-06-12 12:20PM EDT | 56.00 | 0.24 | 0.14 | 0.18 | 0.00 | - | 6 | 9,464 | 43.07% |
| GDXJ240816C00060000 | 2024-06-11 3:12PM EDT | 60.00 | 0.04 | 0.05 | 0.75 | 0.00 | - | 26 | 19,285 | 60.06% |
| GDXJ240816C00061000 | 2024-05-31 11:52AM EDT | 61.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 29 | 29 | 61.13% |
| GDXJ240816C00062000 | 2024-05-24 12:47PM EDT | 62.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 63.09% |
| GDXJ240816C00063000 | 2024-06-03 12:23PM EDT | 63.00 | 0.16 | 0.02 | 0.75 | 0.00 | - | 5 | 5 | 65.33% |
| GDXJ240816C00065000 | 2024-06-11 12:23PM EDT | 65.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 68 | 68.56% |
| GDXJ240816C00070000 | 2024-05-24 1:46PM EDT | 70.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 10 | 10 | 87.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816P00024000 | 2024-02-01 1:51PM EDT | 24.00 | 0.25 | 0.00 | 0.92 | 0.00 | - | - | 2 | 96.58% |
| GDXJ240816P00025000 | 2024-03-01 12:35PM EDT | 25.00 | 0.23 | 0.02 | 1.75 | 0.00 | - | 1 | 25 | 108.69% |
| GDXJ240816P00026000 | 2024-03-20 3:04PM EDT | 26.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 50 | 51 | 65.63% |
| GDXJ240816P00027000 | 2024-03-11 10:37AM EDT | 27.00 | 0.37 | 0.06 | 0.70 | 0.00 | - | 1 | 32 | 75.88% |
| GDXJ240816P00028000 | 2024-06-10 12:40PM EDT | 28.00 | 0.17 | 0.00 | 2.17 | 0.00 | - | 1 | 111 | 96.09% |
| GDXJ240816P00029000 | 2024-04-16 12:37PM EDT | 29.00 | 0.21 | 0.02 | 0.77 | 0.00 | - | 65 | 66 | 66.41% |
| GDXJ240816P00030000 | 2024-05-15 2:06PM EDT | 30.00 | 0.08 | 0.03 | 0.35 | 0.00 | - | 40 | 64 | 51.66% |
| GDXJ240816P00031000 | 2024-04-08 1:18PM EDT | 31.00 | 0.32 | 0.08 | 0.83 | 0.00 | - | 5 | 6 | 58.98% |
| GDXJ240816P00032000 | 2024-06-13 12:21PM EDT | 32.00 | 0.12 | 0.06 | 0.29 | 0.00 | - | 1 | 540 | 47.95% |
| GDXJ240816P00033000 | 2024-06-14 3:49PM EDT | 33.00 | 0.31 | 0.15 | 0.20 | +0.14 | +82.35% | 132 | 287 | 39.75% |
| GDXJ240816P00034000 | 2024-06-11 2:45PM EDT | 34.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 10 | 128 | 37.89% |
| GDXJ240816P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.29 | 0.28 | 0.73 | 0.00 | - | 11 | 99 | 47.46% |
| GDXJ240816P00036000 | 2024-06-13 1:04PM EDT | 36.00 | 0.45 | 0.39 | 0.59 | 0.00 | - | 5 | 90 | 39.16% |
| GDXJ240816P00037000 | 2024-06-14 2:02PM EDT | 37.00 | 0.62 | 0.54 | 0.69 | +0.07 | +12.73% | 4 | 69 | 36.57% |
| GDXJ240816P00038000 | 2024-06-13 1:17PM EDT | 38.00 | 0.80 | 0.74 | 0.89 | 0.00 | - | 7 | 786 | 35.50% |
| GDXJ240816P00039000 | 2024-06-11 3:15PM EDT | 39.00 | 0.99 | 1.02 | 1.07 | -0.02 | -1.98% | 1 | 1,081 | 33.28% |
| GDXJ240816P00040000 | 2024-06-14 10:57AM EDT | 40.00 | 1.55 | 1.20 | 1.78 | +0.27 | +21.09% | 221 | 829 | 38.70% |
| GDXJ240816P00041000 | 2024-06-14 11:28AM EDT | 41.00 | 1.96 | 1.19 | 1.79 | +0.18 | +10.11% | 4 | 241 | 32.18% |
| GDXJ240816P00042000 | 2024-06-14 3:45PM EDT | 42.00 | 2.29 | 2.21 | 2.27 | -0.03 | -1.29% | 56 | 1,489 | 31.86% |
| GDXJ240816P00043000 | 2024-06-14 12:50PM EDT | 43.00 | 2.99 | 2.69 | 2.99 | +0.50 | +20.08% | 4 | 579 | 34.03% |
| GDXJ240816P00044000 | 2024-06-13 3:50PM EDT | 44.00 | 3.65 | 3.35 | 3.85 | 0.00 | - | 3 | 396 | 37.40% |
| GDXJ240816P00045000 | 2024-06-11 12:55PM EDT | 45.00 | 4.18 | 4.05 | 5.15 | 0.00 | - | 100 | 591 | 46.90% |
| GDXJ240816P00046000 | 2024-06-14 9:59AM EDT | 46.00 | 5.00 | 4.80 | 4.95 | +0.78 | +18.48% | 1 | 677 | 31.98% |
| GDXJ240816P00047000 | 2024-06-11 10:09AM EDT | 47.00 | 5.50 | 5.60 | 5.95 | 0.00 | - | 1 | 408 | 35.74% |
| GDXJ240816P00048000 | 2024-06-10 10:30AM EDT | 48.00 | 6.30 | 6.00 | 7.10 | 0.00 | - | 84 | 361 | 42.14% |
| GDXJ240816P00049000 | 2024-06-06 11:47AM EDT | 49.00 | 4.65 | 7.35 | 8.15 | 0.00 | - | 9 | 593 | 46.53% |
| GDXJ240816P00050000 | 2024-06-06 2:44PM EDT | 50.00 | 5.45 | 7.60 | 8.85 | 0.00 | - | 3 | 73 | 43.70% |
| GDXJ240816P00051000 | 2024-05-31 10:17AM EDT | 51.00 | 6.30 | 8.20 | 9.40 | 0.00 | - | 42 | 429 | 34.67% |
| GDXJ240816P00052000 | 2024-06-06 11:47AM EDT | 52.00 | 7.00 | 8.40 | 10.40 | 0.00 | - | 3 | 415 | 37.11% |
| GDXJ240816P00053000 | 2024-05-31 9:51AM EDT | 53.00 | 7.50 | 9.45 | 12.90 | 0.00 | - | 54 | 24 | 73.24% |
| GDXJ240816P00054000 | 2024-05-31 10:15AM EDT | 54.00 | 8.85 | 10.30 | 14.10 | 0.00 | - | 7 | 0 | 79.83% |
| GDXJ240816P00056000 | 2024-05-20 9:48AM EDT | 56.00 | 10.15 | 12.40 | 15.95 | 0.00 | - | - | 0 | 83.01% |
© 2024 Yahoo. All rights reserved.