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 | 127.73% |
| GDXJ240816C00029000 | 2024-03-28 3:09PM EDT | 29.00 | 10.50 | 12.00 | 15.65 | 0.00 | - | 10 | 5 | 77.15% |
| GDXJ240816C00030000 | 2024-05-30 10:29AM EDT | 30.00 | 15.97 | 12.45 | 14.50 | 0.00 | - | 1 | 178 | 95.26% |
| GDXJ240816C00031000 | 2024-04-12 10:55AM EDT | 31.00 | 14.31 | 11.00 | 14.05 | 0.00 | - | 1 | 46 | 90.23% |
| GDXJ240816C00032000 | 2024-06-06 1:35PM EDT | 32.00 | 13.66 | 8.90 | 12.80 | 0.00 | - | 1 | 18 | 62.11% |
| GDXJ240816C00033000 | 2024-06-20 11:05AM EDT | 33.00 | 10.90 | 9.55 | 9.90 | 0.00 | - | 2 | 356 | 51.95% |
| GDXJ240816C00034000 | 2024-06-25 3:12PM EDT | 34.00 | 8.40 | 8.70 | 9.05 | 0.00 | - | 10 | 324 | 52.69% |
| GDXJ240816C00035000 | 2024-05-28 3:38PM EDT | 35.00 | 11.48 | 6.90 | 8.90 | 0.00 | - | 5 | 220 | 74.02% |
| GDXJ240816C00036000 | 2024-06-20 11:35AM EDT | 36.00 | 7.77 | 6.40 | 7.00 | 0.00 | - | 1 | 109 | 46.14% |
| GDXJ240816C00037000 | 2024-06-27 3:37PM EDT | 37.00 | 6.15 | 5.30 | 6.10 | +0.65 | +11.82% | 4 | 152 | 43.36% |
| GDXJ240816C00038000 | 2024-06-25 11:32AM EDT | 38.00 | 4.75 | 3.55 | 5.20 | 0.00 | - | 6 | 509 | 40.19% |
| GDXJ240816C00039000 | 2024-06-27 2:49PM EDT | 39.00 | 4.40 | 4.30 | 4.40 | +0.55 | +14.29% | 4 | 766 | 38.53% |
| GDXJ240816C00040000 | 2024-06-27 10:40AM EDT | 40.00 | 3.65 | 3.55 | 3.70 | +0.63 | +20.86% | 14 | 804 | 37.89% |
| GDXJ240816C00041000 | 2024-06-27 11:26AM EDT | 41.00 | 3.02 | 2.93 | 3.05 | +0.54 | +21.77% | 13 | 1,519 | 37.09% |
| GDXJ240816C00042000 | 2024-06-27 2:04PM EDT | 42.00 | 2.36 | 2.36 | 2.40 | +0.40 | +20.41% | 85 | 696 | 35.23% |
| GDXJ240816C00043000 | 2024-06-27 3:37PM EDT | 43.00 | 1.97 | 1.86 | 1.93 | +0.48 | +32.21% | 160 | 779 | 35.18% |
| GDXJ240816C00044000 | 2024-06-27 3:18PM EDT | 44.00 | 1.56 | 1.47 | 1.51 | +0.41 | +35.65% | 43 | 525 | 34.82% |
| GDXJ240816C00045000 | 2024-06-27 11:11AM EDT | 45.00 | 1.23 | 1.14 | 1.18 | +0.32 | +35.16% | 25 | 1,312 | 34.82% |
| GDXJ240816C00046000 | 2024-06-27 3:22PM EDT | 46.00 | 0.91 | 0.87 | 0.90 | +0.24 | +35.82% | 6 | 519 | 34.64% |
| GDXJ240816C00047000 | 2024-06-27 2:46PM EDT | 47.00 | 0.65 | 0.58 | 0.90 | +0.14 | +27.45% | 46 | 591 | 39.01% |
| GDXJ240816C00048000 | 2024-06-27 1:12PM EDT | 48.00 | 0.50 | 0.48 | 0.54 | +0.11 | +28.21% | 13 | 701 | 35.30% |
| GDXJ240816C00049000 | 2024-06-27 3:33PM EDT | 49.00 | 0.40 | 0.39 | 0.42 | +0.08 | +25.00% | 19 | 3,454 | 35.79% |
| GDXJ240816C00050000 | 2024-06-27 1:43PM EDT | 50.00 | 0.30 | 0.30 | 0.33 | +0.05 | +20.00% | 66 | 1,461 | 36.38% |
| GDXJ240816C00051000 | 2024-06-27 11:18AM EDT | 51.00 | 0.26 | 0.23 | 0.26 | -0.23 | -46.94% | 10 | 117 | 36.96% |
| GDXJ240816C00052000 | 2024-06-27 10:41AM EDT | 52.00 | 0.21 | 0.18 | 0.22 | -0.06 | -22.22% | 1 | 118 | 38.18% |
| GDXJ240816C00053000 | 2024-06-25 9:35AM EDT | 53.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 5 | 315 | 38.97% |
| GDXJ240816C00054000 | 2024-06-21 3:51PM EDT | 54.00 | 0.24 | 0.12 | 0.15 | 0.00 | - | 40 | 899 | 39.94% |
| GDXJ240816C00055000 | 2024-06-26 9:52AM EDT | 55.00 | 0.39 | 0.05 | 0.14 | 0.00 | - | 1 | 19,481 | 41.60% |
| GDXJ240816C00056000 | 2024-06-21 3:51PM EDT | 56.00 | 0.19 | 0.05 | 0.62 | 0.00 | - | 40 | 9,486 | 52.98% |
| GDXJ240816C00060000 | 2024-06-27 10:49AM EDT | 60.00 | 0.03 | 0.02 | 0.74 | -0.12 | -80.00% | 1 | 19,491 | 64.16% |
| GDXJ240816C00061000 | 2024-05-31 11:52AM EDT | 61.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 29 | 29 | 66.31% |
| GDXJ240816C00062000 | 2024-05-24 12:47PM EDT | 62.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 68.26% |
| GDXJ240816C00063000 | 2024-06-03 12:23PM EDT | 63.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 70.61% |
| GDXJ240816C00065000 | 2024-06-24 9:30AM EDT | 65.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 69 | 74.71% |
| GDXJ240816C00070000 | 2024-05-24 1:46PM EDT | 70.00 | 0.10 | 0.00 | 1.76 | 0.00 | - | 10 | 10 | 102.25% |
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 | 109.38% |
| GDXJ240816P00025000 | 2024-03-01 12:35PM EDT | 25.00 | 0.23 | 0.02 | 1.75 | 0.00 | - | 1 | 25 | 122.95% |
| GDXJ240816P00026000 | 2024-03-20 3:04PM EDT | 26.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 50 | 51 | 74.61% |
| GDXJ240816P00027000 | 2024-03-11 10:37AM EDT | 27.00 | 0.37 | 0.06 | 0.70 | 0.00 | - | 1 | 32 | 86.23% |
| GDXJ240816P00028000 | 2024-06-20 12:27PM EDT | 28.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 111 | 79.98% |
| GDXJ240816P00029000 | 2024-06-26 9:52AM EDT | 29.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 1 | 67 | 48.83% |
| GDXJ240816P00030000 | 2024-05-15 2:06PM EDT | 30.00 | 0.08 | 0.03 | 0.35 | 0.00 | - | 40 | 64 | 59.18% |
| GDXJ240816P00031000 | 2024-04-08 1:18PM EDT | 31.00 | 0.32 | 0.08 | 0.83 | 0.00 | - | 5 | 6 | 67.58% |
| GDXJ240816P00032000 | 2024-06-24 11:21AM EDT | 32.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 10 | 541 | 47.46% |
| GDXJ240816P00033000 | 2024-06-14 3:49PM EDT | 33.00 | 0.31 | 0.04 | 0.53 | 0.00 | - | 132 | 266 | 50.24% |
| GDXJ240816P00034000 | 2024-06-26 3:49PM EDT | 34.00 | 0.15 | 0.08 | 0.16 | 0.00 | - | 11 | 143 | 39.55% |
| GDXJ240816P00035000 | 2024-06-25 11:45AM EDT | 35.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 1 | 101 | 35.94% |
| GDXJ240816P00036000 | 2024-06-27 2:47PM EDT | 36.00 | 0.21 | 0.20 | 0.24 | -0.06 | -22.22% | 1 | 108 | 34.67% |
| GDXJ240816P00037000 | 2024-06-27 1:43PM EDT | 37.00 | 0.28 | 0.30 | 0.33 | -0.10 | -26.32% | 12 | 232 | 33.25% |
| GDXJ240816P00038000 | 2024-06-27 3:07PM EDT | 38.00 | 0.43 | 0.43 | 0.47 | -0.12 | -21.82% | 31 | 871 | 32.37% |
| GDXJ240816P00039000 | 2024-06-27 2:13PM EDT | 39.00 | 0.62 | 0.62 | 0.66 | -0.15 | -19.48% | 14 | 1,108 | 31.54% |
| GDXJ240816P00040000 | 2024-06-27 3:56PM EDT | 40.00 | 0.88 | 0.88 | 0.92 | -0.21 | -19.27% | 103 | 1,072 | 30.96% |
| GDXJ240816P00041000 | 2024-06-27 3:18PM EDT | 41.00 | 1.17 | 1.22 | 1.27 | -0.32 | -21.48% | 16 | 455 | 30.69% |
| GDXJ240816P00042000 | 2024-06-27 3:49PM EDT | 42.00 | 1.63 | 1.65 | 1.70 | -0.35 | -17.68% | 291 | 1,618 | 30.42% |
| GDXJ240816P00043000 | 2024-06-27 10:15AM EDT | 43.00 | 2.03 | 2.17 | 2.22 | -0.51 | -20.08% | 104 | 1,109 | 30.23% |
| GDXJ240816P00044000 | 2024-06-26 3:43PM EDT | 44.00 | 3.20 | 2.76 | 2.81 | 0.00 | - | 105 | 395 | 29.88% |
| GDXJ240816P00045000 | 2024-06-26 9:30AM EDT | 45.00 | 4.30 | 3.40 | 3.50 | 0.00 | - | 1 | 488 | 29.91% |
| GDXJ240816P00046000 | 2024-06-17 9:50AM EDT | 46.00 | 5.20 | 4.15 | 4.25 | 0.00 | - | 64 | 742 | 29.79% |
| GDXJ240816P00047000 | 2024-06-11 10:09AM EDT | 47.00 | 5.50 | 4.90 | 6.10 | 0.00 | - | 1 | 408 | 50.17% |
| GDXJ240816P00048000 | 2024-06-26 11:03AM EDT | 48.00 | 6.43 | 5.80 | 6.75 | 0.00 | - | 15 | 376 | 48.10% |
| GDXJ240816P00049000 | 2024-06-25 2:02PM EDT | 49.00 | 7.20 | 6.70 | 7.45 | 0.00 | - | 2 | 593 | 45.97% |
| GDXJ240816P00050000 | 2024-06-27 11:23AM EDT | 50.00 | 7.50 | 7.55 | 8.55 | +2.05 | +37.61% | 4 | 73 | 51.81% |
| GDXJ240816P00051000 | 2024-06-24 10:00AM EDT | 51.00 | 8.25 | 8.50 | 8.75 | 0.00 | - | 2 | 427 | 32.52% |
| GDXJ240816P00052000 | 2024-06-06 11:47AM EDT | 52.00 | 7.00 | 8.00 | 10.15 | 0.00 | - | 3 | 2 | 48.93% |
| GDXJ240816P00053000 | 2024-05-31 9:51AM EDT | 53.00 | 7.50 | 8.65 | 11.35 | 0.00 | - | 54 | 0 | 57.18% |
| GDXJ240816P00054000 | 2024-05-31 10:15AM EDT | 54.00 | 8.85 | 9.50 | 12.80 | 0.00 | - | 7 | 0 | 70.80% |
| GDXJ240816P00056000 | 2024-05-20 9:48AM EDT | 56.00 | 10.15 | 11.95 | 15.55 | 0.00 | - | - | 0 | 92.63% |
© 2024 Yahoo. All rights reserved.