VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-03-15 12:54PM EDT | 20.00 | 17.00 | 22.35 | 23.45 | 0.00 | - | 40 | 81 | 108.20% |
| GDXJ240920C00025000 | 2024-05-16 12:28PM EDT | 25.00 | 20.03 | 15.15 | 18.50 | 0.00 | - | 4 | 32 | 100.93% |
| GDXJ240920C00030000 | 2024-06-04 9:59AM EDT | 30.00 | 13.60 | 11.80 | 13.05 | 0.00 | - | 1 | 81 | 62.01% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 11.35 | 11.60 | 0.00 | - | 1 | 200 | 42.29% |
| GDXJ240920C00032000 | 2024-06-21 9:46AM EDT | 32.00 | 11.54 | 10.30 | 11.15 | 0.00 | - | 1 | 65 | 55.71% |
| GDXJ240920C00033000 | 2024-05-13 11:50AM EDT | 33.00 | 10.69 | 9.50 | 12.00 | 0.00 | - | 17 | 227 | 63.97% |
| GDXJ240920C00034000 | 2024-05-31 11:53AM EDT | 34.00 | 11.59 | 7.75 | 9.20 | 0.00 | - | 1 | 91 | 48.05% |
| GDXJ240920C00035000 | 2024-06-26 2:09PM EDT | 35.00 | 7.50 | 7.55 | 8.25 | 0.00 | - | 7 | 1,056 | 44.73% |
| GDXJ240920C00036000 | 2024-06-20 11:35AM EDT | 36.00 | 8.15 | 6.05 | 7.40 | 0.00 | - | 5 | 747 | 43.16% |
| GDXJ240920C00037000 | 2024-06-27 9:59AM EDT | 37.00 | 6.60 | 5.75 | 6.55 | +0.54 | +8.91% | 3 | 605 | 41.19% |
| GDXJ240920C00038000 | 2024-06-27 1:26PM EDT | 38.00 | 5.75 | 5.05 | 5.75 | +0.70 | +13.86% | 3 | 856 | 39.62% |
| GDXJ240920C00039000 | 2024-06-27 2:49PM EDT | 39.00 | 5.00 | 4.40 | 5.05 | -0.69 | -12.13% | 8 | 490 | 39.04% |
| GDXJ240920C00040000 | 2024-06-27 10:32AM EDT | 40.00 | 4.33 | 4.20 | 4.35 | +0.63 | +17.03% | 21 | 928 | 37.87% |
| GDXJ240920C00041000 | 2024-06-27 3:39PM EDT | 41.00 | 3.75 | 3.55 | 3.75 | +0.65 | +20.97% | 40 | 1,170 | 37.40% |
| GDXJ240920C00042000 | 2024-06-26 11:48AM EDT | 42.00 | 2.66 | 2.84 | 3.15 | 0.00 | - | 14 | 1,638 | 36.30% |
| GDXJ240920C00043000 | 2024-06-26 11:02AM EDT | 43.00 | 2.22 | 2.57 | 2.66 | 0.00 | - | 203 | 446 | 35.94% |
| GDXJ240920C00044000 | 2024-06-27 12:05PM EDT | 44.00 | 2.21 | 2.01 | 2.23 | +0.39 | +21.43% | 1 | 186 | 35.65% |
| GDXJ240920C00045000 | 2024-06-27 1:38PM EDT | 45.00 | 1.85 | 1.79 | 1.86 | +0.20 | +12.12% | 44 | 2,326 | 35.50% |
| GDXJ240920C00046000 | 2024-06-24 3:50PM EDT | 46.00 | 1.65 | 1.30 | 1.53 | 0.00 | - | 14 | 757 | 35.21% |
| GDXJ240920C00047000 | 2024-06-26 10:14AM EDT | 47.00 | 1.07 | 1.21 | 1.27 | 0.00 | - | 3 | 568 | 35.28% |
| GDXJ240920C00048000 | 2024-06-26 11:47AM EDT | 48.00 | 0.85 | 0.92 | 1.05 | 0.00 | - | 2 | 257 | 35.38% |
| GDXJ240920C00049000 | 2024-06-26 11:49AM EDT | 49.00 | 0.70 | 0.81 | 0.87 | 0.00 | - | 2 | 286 | 35.57% |
| GDXJ240920C00050000 | 2024-06-27 12:18PM EDT | 50.00 | 0.68 | 0.70 | 0.72 | +0.12 | +21.43% | 50 | 6,488 | 35.79% |
| GDXJ240920C00051000 | 2024-06-24 11:42AM EDT | 51.00 | 0.64 | 0.54 | 0.78 | 0.00 | - | 47 | 181 | 39.48% |
| GDXJ240920C00052000 | 2024-06-26 1:42PM EDT | 52.00 | 0.39 | 0.45 | 0.56 | 0.00 | - | 17 | 230 | 37.70% |
| GDXJ240920C00053000 | 2024-06-26 3:55PM EDT | 53.00 | 0.35 | 0.37 | 0.50 | 0.00 | - | 3 | 41 | 38.67% |
| GDXJ240920C00054000 | 2024-05-30 1:55PM EDT | 54.00 | 1.25 | 0.31 | 0.37 | 0.00 | - | 1 | 89 | 37.65% |
| GDXJ240920C00055000 | 2024-06-27 2:36PM EDT | 55.00 | 0.27 | 0.26 | 0.30 | -0.14 | -34.15% | 4 | 1,059 | 37.70% |
| GDXJ240920C00060000 | 2024-06-25 3:15PM EDT | 60.00 | 0.14 | 0.09 | 0.27 | 0.00 | - | 10 | 1,017 | 45.61% |
| GDXJ240920C00065000 | 2024-06-27 9:35AM EDT | 65.00 | 0.09 | 0.00 | 0.30 | +0.01 | +12.50% | 1 | 403 | 54.49% |
| GDXJ240920C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | - | 10 | 64.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 101.37% |
| GDXJ240920P00025000 | 2024-06-24 10:05AM EDT | 25.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 20 | 109 | 60.35% |
| GDXJ240920P00030000 | 2024-05-15 12:20PM EDT | 30.00 | 0.15 | 0.13 | 0.75 | 0.00 | - | 6 | 100 | 55.52% |
| GDXJ240920P00031000 | 2024-06-06 9:30AM EDT | 31.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 468 | 60.21% |
| GDXJ240920P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 0.38 | 0.19 | 0.29 | 0.00 | - | 5 | 760 | 42.38% |
| GDXJ240920P00033000 | 2024-06-13 12:37PM EDT | 33.00 | 0.30 | 0.11 | 0.39 | 0.00 | - | 20 | 351 | 41.90% |
| GDXJ240920P00034000 | 2024-06-20 10:12AM EDT | 34.00 | 0.30 | 0.22 | 0.26 | 0.00 | - | 6 | 193 | 34.13% |
| GDXJ240920P00035000 | 2024-06-13 12:48PM EDT | 35.00 | 0.55 | 0.29 | 0.34 | 0.00 | - | 3 | 203 | 33.01% |
| GDXJ240920P00036000 | 2024-06-25 1:42PM EDT | 36.00 | 0.51 | 0.41 | 0.45 | 0.00 | - | 30 | 2,426 | 32.08% |
| GDXJ240920P00037000 | 2024-06-24 9:50AM EDT | 37.00 | 0.64 | 0.55 | 0.61 | 0.00 | - | 4 | 225 | 31.54% |
| GDXJ240920P00038000 | 2024-06-25 2:27PM EDT | 38.00 | 0.83 | 0.74 | 1.34 | 0.00 | - | 2 | 1,822 | 39.50% |
| GDXJ240920P00039000 | 2024-06-25 9:47AM EDT | 39.00 | 1.16 | 0.98 | 1.07 | 0.00 | - | 1 | 219 | 30.62% |
| GDXJ240920P00040000 | 2024-06-27 1:50PM EDT | 40.00 | 1.30 | 1.28 | 1.56 | -0.23 | -15.03% | 4 | 531 | 32.64% |
| GDXJ240920P00041000 | 2024-06-24 9:55AM EDT | 41.00 | 1.72 | 1.70 | 1.76 | 0.00 | - | 2 | 270 | 29.86% |
| GDXJ240920P00042000 | 2024-06-27 3:33PM EDT | 42.00 | 2.12 | 2.12 | 2.23 | -0.39 | -15.54% | 37 | 358 | 29.88% |
| GDXJ240920P00043000 | 2024-06-27 10:45AM EDT | 43.00 | 2.50 | 2.56 | 2.77 | -0.57 | -18.57% | 2 | 870 | 29.93% |
| GDXJ240920P00044000 | 2024-06-24 2:47PM EDT | 44.00 | 3.10 | 3.20 | 3.30 | 0.00 | - | 1 | 120 | 29.08% |
| GDXJ240920P00045000 | 2024-06-25 10:09AM EDT | 45.00 | 4.20 | 3.85 | 3.95 | 0.00 | - | 50 | 744 | 28.96% |
| GDXJ240920P00046000 | 2024-06-13 12:13PM EDT | 46.00 | 5.60 | 4.55 | 4.65 | 0.00 | - | 80 | 263 | 28.71% |
| GDXJ240920P00047000 | 2024-06-05 9:38AM EDT | 47.00 | 5.05 | 5.25 | 6.45 | 0.00 | - | 50 | 326 | 43.16% |
| GDXJ240920P00048000 | 2024-06-26 9:55AM EDT | 48.00 | 6.75 | 6.05 | 7.70 | 0.00 | - | 9 | 344 | 50.02% |
| GDXJ240920P00049000 | 2024-06-26 9:49AM EDT | 49.00 | 7.70 | 6.90 | 8.05 | 0.00 | - | 18 | 285 | 44.41% |
| GDXJ240920P00050000 | 2024-06-10 10:16AM EDT | 50.00 | 8.35 | 7.75 | 8.70 | 0.00 | - | 1 | 658 | 42.14% |
| GDXJ240920P00051000 | 2024-06-11 1:11PM EDT | 51.00 | 9.30 | 8.70 | 8.85 | 0.00 | - | 719 | 723 | 28.13% |
| GDXJ240920P00052000 | 2024-06-11 10:51AM EDT | 52.00 | 10.05 | 9.55 | 10.80 | 0.00 | - | 2 | 123 | 49.22% |
| GDXJ240920P00053000 | 2024-06-03 9:55AM EDT | 53.00 | 8.55 | 10.50 | 10.75 | 0.00 | - | 168 | 268 | 28.81% |
| GDXJ240920P00054000 | 2024-05-28 11:47AM EDT | 54.00 | 8.55 | 10.20 | 13.35 | 0.00 | - | 39 | 23 | 63.01% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 11.35 | 15.30 | 0.00 | - | 1 | 0 | 79.27% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 187.60% |
© 2024 Yahoo. All rights reserved.