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 | 122.27% |
| GDXJ240920C00025000 | 2024-05-16 12:28PM EDT | 25.00 | 20.03 | 15.15 | 18.50 | 0.00 | - | 4 | 32 | 107.13% |
| GDXJ240920C00030000 | 2024-06-04 9:59AM EDT | 30.00 | 13.60 | 11.15 | 12.75 | 0.00 | - | 1 | 81 | 62.84% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 11.35 | 11.60 | 0.00 | - | 1 | 200 | 51.76% |
| GDXJ240920C00032000 | 2024-04-04 12:35PM EDT | 32.00 | 10.50 | 8.10 | 11.40 | 0.00 | - | 3 | 65 | 66.65% |
| GDXJ240920C00033000 | 2024-05-13 11:50AM EDT | 33.00 | 10.69 | 9.50 | 12.00 | 0.00 | - | 17 | 227 | 67.72% |
| GDXJ240920C00034000 | 2024-05-31 11:53AM EDT | 34.00 | 11.59 | 6.65 | 9.30 | 0.00 | - | 1 | 91 | 55.23% |
| GDXJ240920C00035000 | 2024-06-13 2:27PM EDT | 35.00 | 7.60 | 5.80 | 8.00 | 0.00 | - | 45 | 1,090 | 45.51% |
| GDXJ240920C00036000 | 2024-06-07 9:34AM EDT | 36.00 | 8.50 | 7.00 | 7.15 | 0.00 | - | 5 | 742 | 43.48% |
| GDXJ240920C00037000 | 2024-06-14 9:46AM EDT | 37.00 | 6.00 | 6.20 | 6.80 | -1.35 | -18.37% | 2 | 603 | 48.34% |
| GDXJ240920C00038000 | 2024-06-14 10:03AM EDT | 38.00 | 5.25 | 4.05 | 5.65 | -2.20 | -29.53% | 8 | 751 | 41.28% |
| GDXJ240920C00039000 | 2024-06-14 11:27AM EDT | 39.00 | 4.55 | 4.80 | 4.90 | -0.35 | -7.14% | 241 | 286 | 39.53% |
| GDXJ240920C00040000 | 2024-06-14 3:21PM EDT | 40.00 | 4.25 | 4.20 | 4.30 | +0.24 | +5.99% | 89 | 845 | 39.19% |
| GDXJ240920C00041000 | 2024-06-12 9:55AM EDT | 41.00 | 4.25 | 3.60 | 3.70 | 0.00 | - | 163 | 906 | 38.28% |
| GDXJ240920C00042000 | 2024-06-14 2:24PM EDT | 42.00 | 3.10 | 3.10 | 3.20 | -0.85 | -21.52% | 143 | 1,476 | 38.04% |
| GDXJ240920C00043000 | 2024-06-12 3:56PM EDT | 43.00 | 2.67 | 2.51 | 2.92 | -0.38 | -12.46% | 2 | 446 | 39.77% |
| GDXJ240920C00044000 | 2024-06-14 3:22PM EDT | 44.00 | 2.30 | 2.25 | 2.35 | +0.18 | +8.49% | 1 | 181 | 37.60% |
| GDXJ240920C00045000 | 2024-06-14 3:48PM EDT | 45.00 | 1.90 | 1.89 | 2.08 | +0.15 | +8.57% | 25 | 1,916 | 38.45% |
| GDXJ240920C00046000 | 2024-06-14 10:25AM EDT | 46.00 | 1.54 | 1.59 | 1.69 | +0.07 | +4.76% | 1 | 742 | 37.33% |
| GDXJ240920C00047000 | 2024-06-14 12:15PM EDT | 47.00 | 1.63 | 1.34 | 1.46 | +0.19 | +13.19% | 8 | 565 | 37.74% |
| GDXJ240920C00048000 | 2024-06-14 3:32PM EDT | 48.00 | 1.14 | 1.12 | 1.25 | -0.10 | -8.06% | 14 | 249 | 37.99% |
| GDXJ240920C00049000 | 2024-06-13 12:22PM EDT | 49.00 | 0.88 | 0.93 | 1.10 | 0.00 | - | 1 | 288 | 38.67% |
| GDXJ240920C00050000 | 2024-06-14 3:47PM EDT | 50.00 | 0.82 | 0.84 | 0.95 | +0.06 | +7.89% | 24 | 6,045 | 39.06% |
| GDXJ240920C00051000 | 2024-06-13 3:42PM EDT | 51.00 | 0.66 | 0.65 | 0.82 | 0.00 | - | 1 | 191 | 39.40% |
| GDXJ240920C00052000 | 2024-06-12 11:42AM EDT | 52.00 | 0.86 | 0.51 | 0.83 | 0.00 | - | 136 | 212 | 41.94% |
| GDXJ240920C00053000 | 2024-06-03 10:24AM EDT | 53.00 | 1.17 | 0.44 | 1.44 | 0.00 | - | 5 | 40 | 54.03% |
| GDXJ240920C00054000 | 2024-05-30 1:55PM EDT | 54.00 | 1.25 | 0.35 | 2.17 | 0.00 | - | 1 | 89 | 53.61% |
| GDXJ240920C00055000 | 2024-06-13 3:42PM EDT | 55.00 | 0.35 | 0.34 | 2.51 | 0.00 | - | 9 | 1,059 | 58.47% |
| GDXJ240920C00060000 | 2024-06-14 3:32PM EDT | 60.00 | 0.21 | 0.16 | 0.22 | +0.01 | +5.00% | 20 | 980 | 42.19% |
| GDXJ240920C00065000 | 2024-06-11 3:48PM EDT | 65.00 | 0.06 | 0.03 | 0.75 | 0.00 | - | 1 | 397 | 55.27% |
| GDXJ240920C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.20 | 0.01 | 0.95 | 0.00 | - | - | 10 | 64.84% |
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 | 93.65% |
| GDXJ240920P00025000 | 2024-06-14 3:17PM EDT | 25.00 | 0.08 | 0.05 | 0.20 | -0.01 | -11.11% | 20 | 101 | 55.08% |
| GDXJ240920P00030000 | 2024-05-15 12:20PM EDT | 30.00 | 0.15 | 0.13 | 0.75 | 0.00 | - | 6 | 100 | 50.59% |
| GDXJ240920P00031000 | 2024-06-06 9:30AM EDT | 31.00 | 0.31 | 0.07 | 1.65 | 0.00 | - | 1 | 468 | 57.42% |
| GDXJ240920P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 0.38 | 0.19 | 0.29 | 0.00 | - | 5 | 760 | 38.38% |
| GDXJ240920P00033000 | 2024-06-13 12:37PM EDT | 33.00 | 0.30 | 0.31 | 0.57 | 0.00 | - | 20 | 351 | 42.43% |
| GDXJ240920P00034000 | 2024-06-13 10:56AM EDT | 34.00 | 0.39 | 0.40 | 1.70 | 0.00 | - | 6 | 223 | 59.40% |
| GDXJ240920P00035000 | 2024-06-13 12:48PM EDT | 35.00 | 0.55 | 0.31 | 0.60 | 0.00 | - | 3 | 203 | 35.35% |
| GDXJ240920P00036000 | 2024-06-14 10:49AM EDT | 36.00 | 0.76 | 0.68 | 0.91 | +0.06 | +8.57% | 2 | 2,397 | 37.11% |
| GDXJ240920P00037000 | 2024-06-14 10:49AM EDT | 37.00 | 0.99 | 0.86 | 1.19 | +0.09 | +10.00% | 1 | 221 | 37.28% |
| GDXJ240920P00038000 | 2024-06-13 12:15PM EDT | 38.00 | 1.23 | 1.08 | 1.23 | 0.00 | - | 10 | 1,811 | 33.37% |
| GDXJ240920P00039000 | 2024-06-13 11:56AM EDT | 39.00 | 1.51 | 1.37 | 1.53 | 0.00 | - | 1 | 217 | 32.79% |
| GDXJ240920P00040000 | 2024-06-14 1:48PM EDT | 40.00 | 1.90 | 1.79 | 1.89 | -0.05 | -2.56% | 10 | 436 | 32.30% |
| GDXJ240920P00041000 | 2024-06-14 3:32PM EDT | 41.00 | 2.28 | 2.20 | 2.41 | -0.01 | -0.44% | 11 | 277 | 33.08% |
| GDXJ240920P00042000 | 2024-06-14 3:47PM EDT | 42.00 | 2.79 | 2.71 | 2.77 | -0.16 | -5.42% | 50 | 294 | 31.30% |
| GDXJ240920P00043000 | 2024-06-14 1:39PM EDT | 43.00 | 3.37 | 3.25 | 3.35 | +0.60 | +21.66% | 1 | 609 | 31.41% |
| GDXJ240920P00044000 | 2024-06-12 12:51PM EDT | 44.00 | 3.27 | 3.85 | 3.95 | 0.00 | - | 4 | 98 | 31.10% |
| GDXJ240920P00045000 | 2024-06-14 3:11PM EDT | 45.00 | 4.62 | 4.50 | 4.65 | +0.17 | +3.82% | 52 | 527 | 31.37% |
| GDXJ240920P00046000 | 2024-06-13 12:13PM EDT | 46.00 | 5.60 | 4.20 | 5.35 | 0.00 | - | 80 | 263 | 31.06% |
| GDXJ240920P00047000 | 2024-06-05 9:38AM EDT | 47.00 | 5.05 | 4.95 | 6.10 | 0.00 | - | 50 | 326 | 30.76% |
| GDXJ240920P00048000 | 2024-06-11 12:51PM EDT | 48.00 | 6.88 | 5.00 | 7.10 | 0.00 | - | 10 | 335 | 33.69% |
| GDXJ240920P00049000 | 2024-06-11 11:48AM EDT | 49.00 | 7.65 | 5.65 | 7.80 | 0.00 | - | 60 | 272 | 31.59% |
| GDXJ240920P00050000 | 2024-06-10 10:16AM EDT | 50.00 | 8.35 | 6.40 | 8.65 | 0.00 | - | 1 | 658 | 31.28% |
| GDXJ240920P00051000 | 2024-06-11 1:11PM EDT | 51.00 | 9.30 | 7.30 | 9.55 | 0.00 | - | 719 | 723 | 31.40% |
| GDXJ240920P00052000 | 2024-06-11 10:51AM EDT | 52.00 | 10.05 | 10.20 | 10.55 | 0.00 | - | 2 | 123 | 33.55% |
| GDXJ240920P00053000 | 2024-06-03 9:55AM EDT | 53.00 | 8.55 | 11.20 | 11.45 | 0.00 | - | 168 | 268 | 33.01% |
| GDXJ240920P00054000 | 2024-05-28 11:47AM EDT | 54.00 | 8.55 | 12.10 | 12.60 | 0.00 | - | 39 | 55 | 38.72% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 11.35 | 15.30 | 0.00 | - | 1 | 0 | 69.02% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 172.56% |
© 2024 Yahoo. All rights reserved.