VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-05-06 11:52AM EDT | 14.00 | 28.32 | 28.05 | 32.70 | 0.00 | - | 1 | 1 | 155.27% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-05-20 12:18PM EDT | 20.00 | 27.50 | 20.40 | 24.35 | 0.00 | - | 1 | 211 | 67.87% |
| GDXJ250117C00021000 | 2024-05-22 12:20PM EDT | 21.00 | 23.25 | 19.45 | 23.40 | 0.00 | - | 1 | 12 | 65.53% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 17.65 | 21.55 | 0.00 | - | 2 | 3 | 85.91% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 52.83% |
| GDXJ250117C00025000 | 2024-06-10 10:07AM EDT | 25.00 | 17.80 | 15.65 | 19.50 | 0.00 | - | 1 | 37 | 54.88% |
| GDXJ250117C00026000 | 2024-05-13 2:28PM EDT | 26.00 | 17.60 | 15.30 | 19.15 | 0.00 | - | 10 | 8 | 63.35% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 16.20 | 19.65 | 0.00 | - | 5 | 11 | 83.33% |
| GDXJ250117C00028000 | 2024-06-13 12:03PM EDT | 28.00 | 14.58 | 14.65 | 15.25 | 0.00 | - | 1 | 220 | 51.71% |
| GDXJ250117C00029000 | 2024-06-13 12:00PM EDT | 29.00 | 13.79 | 13.65 | 15.25 | 0.00 | - | 1 | 8 | 55.66% |
| GDXJ250117C00030000 | 2024-06-13 11:57AM EDT | 30.00 | 12.69 | 12.85 | 13.45 | 0.00 | - | 2 | 442 | 52.10% |
| GDXJ250117C00031000 | 2024-05-16 10:37AM EDT | 31.00 | 14.70 | 11.90 | 13.10 | 0.00 | - | 1 | 51 | 56.57% |
| GDXJ250117C00032000 | 2024-06-13 12:52PM EDT | 32.00 | 11.25 | 11.25 | 11.75 | 0.00 | - | 1 | 136 | 48.85% |
| GDXJ250117C00033000 | 2024-05-24 10:02AM EDT | 33.00 | 13.70 | 10.35 | 10.95 | 0.00 | - | 1 | 120 | 47.61% |
| GDXJ250117C00034000 | 2024-05-31 12:59PM EDT | 34.00 | 12.66 | 9.60 | 11.00 | 0.00 | - | 3 | 83 | 54.83% |
| GDXJ250117C00035000 | 2024-06-12 3:25PM EDT | 35.00 | 9.30 | 8.85 | 10.55 | 0.00 | - | 11 | 1,303 | 56.24% |
| GDXJ250117C00036000 | 2024-06-13 12:52PM EDT | 36.00 | 8.08 | 8.20 | 8.65 | 0.00 | - | 5 | 535 | 43.90% |
| GDXJ250117C00037000 | 2024-06-13 12:52PM EDT | 37.00 | 7.35 | 7.55 | 7.85 | 0.00 | - | 5 | 172 | 42.04% |
| GDXJ250117C00038000 | 2024-06-12 3:00PM EDT | 38.00 | 7.60 | 6.95 | 7.20 | 0.00 | - | 1 | 397 | 41.36% |
| GDXJ250117C00039000 | 2024-06-11 12:00PM EDT | 39.00 | 5.85 | 6.00 | 6.70 | -0.67 | -10.28% | 1 | 109 | 41.70% |
| GDXJ250117C00040000 | 2024-06-12 2:52PM EDT | 40.00 | 6.40 | 5.30 | 6.15 | 0.00 | - | 51 | 7,881 | 41.36% |
| GDXJ250117C00041000 | 2024-06-13 2:28PM EDT | 41.00 | 5.20 | 4.85 | 7.00 | 0.00 | - | 30 | 395 | 51.99% |
| GDXJ250117C00042000 | 2024-06-14 10:44AM EDT | 42.00 | 4.60 | 4.35 | 4.85 | -0.40 | -8.00% | 7 | 983 | 38.40% |
| GDXJ250117C00043000 | 2024-06-14 11:20AM EDT | 43.00 | 4.40 | 4.00 | 4.65 | +0.05 | +1.15% | 5 | 676 | 40.13% |
| GDXJ250117C00044000 | 2024-06-14 2:38PM EDT | 44.00 | 4.00 | 3.80 | 5.90 | +0.60 | +17.65% | 430 | 400 | 52.91% |
| GDXJ250117C00045000 | 2024-06-14 3:26PM EDT | 45.00 | 3.60 | 3.25 | 4.05 | +0.14 | +4.05% | 36 | 1,109 | 41.31% |
| GDXJ250117C00046000 | 2024-06-14 11:31AM EDT | 46.00 | 2.64 | 2.81 | 3.70 | -1.34 | -33.67% | 4 | 118 | 41.21% |
| GDXJ250117C00047000 | 2024-06-14 11:02AM EDT | 47.00 | 2.89 | 2.67 | 3.40 | -0.11 | -3.67% | 7 | 1,216 | 41.31% |
| GDXJ250117C00048000 | 2024-06-14 11:31AM EDT | 48.00 | 2.60 | 2.35 | 3.15 | -0.07 | -2.62% | 4 | 943 | 41.61% |
| GDXJ250117C00049000 | 2024-06-11 10:30AM EDT | 49.00 | 2.59 | 2.30 | 2.77 | 0.00 | - | 1 | 186 | 40.69% |
| GDXJ250117C00050000 | 2024-06-14 12:54PM EDT | 50.00 | 2.22 | 2.15 | 2.30 | +0.07 | +3.26% | 25 | 10,122 | 38.77% |
| GDXJ250117C00051000 | 2024-06-07 1:43PM EDT | 51.00 | 2.20 | 1.32 | 2.41 | 0.00 | - | 2 | 22 | 41.64% |
| GDXJ250117C00052000 | 2024-06-07 10:39AM EDT | 52.00 | 2.00 | 1.37 | 3.75 | -0.32 | -13.79% | 2 | 78 | 54.75% |
| GDXJ250117C00053000 | 2024-06-07 11:34AM EDT | 53.00 | 1.90 | 1.22 | 1.93 | 0.00 | - | 10 | 85 | 40.92% |
| GDXJ250117C00054000 | 2024-06-14 11:27AM EDT | 54.00 | 1.45 | 1.35 | 1.88 | -0.10 | -6.45% | 10 | 530 | 42.11% |
| GDXJ250117C00055000 | 2024-06-14 1:56PM EDT | 55.00 | 1.39 | 0.70 | 3.20 | +0.24 | +20.87% | 15 | 1,011 | 55.53% |
| GDXJ250117C00056000 | 2024-05-15 11:44AM EDT | 56.00 | 2.00 | 0.89 | 2.50 | 0.00 | - | 5 | 110 | 51.03% |
| GDXJ250117C00057000 | 2024-06-07 11:07AM EDT | 57.00 | 1.37 | 0.00 | 2.96 | 0.00 | - | 1 | 10 | 56.69% |
| GDXJ250117C00058000 | 2024-06-12 10:17AM EDT | 58.00 | 1.03 | 0.26 | 1.31 | 0.00 | - | 1 | 158 | 42.21% |
| GDXJ250117C00059000 | 2024-06-14 10:37AM EDT | 59.00 | 0.93 | 0.89 | 1.53 | -0.12 | -11.43% | 2 | 130 | 45.95% |
| GDXJ250117C00060000 | 2024-06-14 11:31AM EDT | 60.00 | 1.10 | 0.80 | 1.16 | +0.26 | +30.95% | 12 | 2,654 | 43.09% |
| GDXJ250117C00061000 | 2024-06-10 12:04PM EDT | 61.00 | 0.98 | 0.49 | 2.89 | 0.00 | - | 1 | 322 | 50.27% |
| GDXJ250117C00062000 | 2024-05-20 9:30AM EDT | 62.00 | 3.75 | 0.48 | 2.10 | 0.00 | - | 1 | 19 | 55.76% |
| GDXJ250117C00063000 | 2024-05-09 3:58PM EDT | 63.00 | 1.00 | 0.65 | 0.88 | 0.00 | - | 10 | 78 | 43.07% |
| GDXJ250117C00065000 | 2024-06-12 1:37PM EDT | 65.00 | 0.77 | 0.55 | 0.91 | 0.00 | - | 15 | 4,840 | 45.65% |
| GDXJ250117C00070000 | 2024-06-12 12:58PM EDT | 70.00 | 0.44 | 0.12 | 1.01 | -0.09 | -16.98% | 20 | 1,562 | 52.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 154.69% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 110.69% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 132.91% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 66.21% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 64.06% |
| GDXJ250117P00019000 | 2024-05-24 10:29AM EDT | 19.00 | 0.05 | 0.00 | 2.19 | 0.00 | - | 2 | 39 | 87.79% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 62.79% |
| GDXJ250117P00021000 | 2024-05-22 10:09AM EDT | 21.00 | 0.60 | 0.00 | 2.21 | 0.00 | - | 100 | 376 | 78.71% |
| GDXJ250117P00022000 | 2024-05-22 9:51AM EDT | 22.00 | 0.08 | 0.00 | 2.22 | 0.00 | - | 1 | 35 | 74.46% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 73.76% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 68.80% |
| GDXJ250117P00025000 | 2024-06-06 2:36PM EDT | 25.00 | 0.17 | 0.04 | 0.81 | 0.00 | - | 2 | 779 | 56.71% |
| GDXJ250117P00026000 | 2024-05-22 10:09AM EDT | 26.00 | 0.75 | 0.01 | 1.75 | 0.00 | - | 100 | 207 | 54.66% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.33 | 0.49 | 0.00 | - | 2 | 22 | 43.36% |
| GDXJ250117P00028000 | 2024-05-09 3:16PM EDT | 28.00 | 0.26 | 0.24 | 0.48 | 0.00 | - | 3 | 175 | 40.23% |
| GDXJ250117P00029000 | 2024-05-21 10:19AM EDT | 29.00 | 0.26 | 0.27 | 0.59 | 0.00 | - | 160 | 205 | 39.70% |
| GDXJ250117P00030000 | 2024-06-07 2:10PM EDT | 30.00 | 0.50 | 0.37 | 0.60 | 0.00 | - | 1 | 2,729 | 37.04% |
| GDXJ250117P00031000 | 2024-05-14 3:43PM EDT | 31.00 | 0.50 | 0.56 | 0.76 | 0.00 | - | 2 | 76 | 36.94% |
| GDXJ250117P00032000 | 2024-06-14 10:42AM EDT | 32.00 | 0.82 | 0.68 | 0.91 | +0.34 | +70.83% | 20 | 625 | 36.28% |
| GDXJ250117P00033000 | 2024-06-14 11:06AM EDT | 33.00 | 1.02 | 0.78 | 1.10 | +0.14 | +15.91% | 20 | 257 | 35.89% |
| GDXJ250117P00034000 | 2024-06-11 1:11PM EDT | 34.00 | 1.13 | 0.96 | 1.98 | 0.00 | - | 3 | 119 | 42.85% |
| GDXJ250117P00035000 | 2024-06-10 10:12AM EDT | 35.00 | 1.42 | 1.24 | 1.63 | 0.00 | - | 9 | 1,737 | 35.79% |
| GDXJ250117P00036000 | 2024-06-04 9:48AM EDT | 36.00 | 1.33 | 1.45 | 1.79 | 0.00 | - | 40 | 196 | 34.18% |
| GDXJ250117P00037000 | 2024-06-12 11:21AM EDT | 37.00 | 1.70 | 1.76 | 2.20 | 0.00 | - | 20 | 4,089 | 34.74% |
| GDXJ250117P00038000 | 2024-06-11 1:11PM EDT | 38.00 | 2.30 | 2.15 | 2.53 | 0.00 | - | 3 | 3,715 | 34.20% |
| GDXJ250117P00039000 | 2024-06-07 1:42PM EDT | 39.00 | 2.60 | 2.27 | 3.05 | 0.00 | - | 9 | 316 | 35.00% |
| GDXJ250117P00040000 | 2024-06-12 10:22AM EDT | 40.00 | 3.25 | 2.64 | 3.50 | +0.45 | +16.07% | 4 | 543 | 34.85% |
| GDXJ250117P00041000 | 2024-06-14 10:40AM EDT | 41.00 | 3.75 | 3.15 | 3.95 | +0.30 | +8.70% | 1 | 47 | 34.42% |
| GDXJ250117P00042000 | 2024-06-12 12:32PM EDT | 42.00 | 3.59 | 2.69 | 4.45 | 0.00 | - | 6 | 92 | 34.11% |
| GDXJ250117P00043000 | 2024-06-04 10:36AM EDT | 43.00 | 4.00 | 4.20 | 5.05 | 0.00 | - | 2 | 299 | 34.30% |
| GDXJ250117P00044000 | 2024-06-14 10:42AM EDT | 44.00 | 5.45 | 4.70 | 5.60 | +0.35 | +6.86% | 10 | 77 | 33.84% |
| GDXJ250117P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.51 | 5.30 | 6.20 | 0.00 | - | 1 | 177 | 33.50% |
| GDXJ250117P00046000 | 2024-05-21 3:56PM EDT | 46.00 | 4.27 | 6.15 | 7.75 | 0.00 | - | 10 | 115 | 40.44% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 64.82% |
| GDXJ250117P00048000 | 2024-05-23 9:35AM EDT | 48.00 | 6.27 | 7.55 | 8.30 | 0.00 | - | 1 | 1 | 33.40% |
| GDXJ250117P00049000 | 2024-05-20 11:41AM EDT | 49.00 | 5.90 | 7.00 | 10.65 | 0.00 | - | 79 | 83 | 46.66% |
| GDXJ250117P00050000 | 2024-05-22 10:07AM EDT | 50.00 | 7.10 | 8.85 | 11.30 | 0.00 | - | 2 | 175 | 45.92% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 72.22% |
| GDXJ250117P00052000 | 2024-05-20 10:34AM EDT | 52.00 | 8.21 | 10.05 | 13.05 | 0.00 | - | 2 | 52 | 47.73% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 74.02% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 10.75 | 12.45 | 0.00 | - | 10 | 19 | 23.41% |
| GDXJ250117P00055000 | 2024-06-14 1:43PM EDT | 55.00 | 13.59 | 12.70 | 15.70 | +3.30 | +32.07% | 1 | 9 | 49.90% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 94.52% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 96.22% |
| GDXJ250117P00058000 | 2024-05-22 9:54AM EDT | 58.00 | 12.73 | 14.75 | 18.45 | 0.00 | - | - | 20 | 52.25% |
| GDXJ250117P00060000 | 2024-06-06 2:42PM EDT | 60.00 | 14.92 | 16.35 | 20.35 | 0.00 | - | 1 | 3 | 54.13% |
| GDXJ250117P00065000 | 2024-05-20 12:19PM EDT | 65.00 | 18.56 | 21.40 | 25.30 | 0.00 | - | 2 | 0 | 60.01% |
© 2024 Yahoo. All rights reserved.