VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.08 | 5.75 | 8.65 | 0.00 | - | 2 | 2 | 354.10% |
| GDXJ240503C00034000 | 2024-05-02 3:40PM EDT | 34.00 | 7.25 | 5.45 | 8.50 | +0.07 | +0.97% | 5 | 15 | 143.75% |
| GDXJ240503C00035000 | 2024-05-02 3:40PM EDT | 35.00 | 6.43 | 5.50 | 7.25 | -1.60 | -19.93% | 5 | 26 | 207.03% |
| GDXJ240503C00035500 | 2024-05-02 10:11AM EDT | 35.50 | 5.00 | 4.20 | 6.70 | -1.69 | -25.26% | 1 | 15 | 104.69% |
| GDXJ240503C00036000 | 2024-05-01 3:04PM EDT | 36.00 | 6.20 | 4.30 | 6.20 | 0.00 | - | 5 | 26 | 162.50% |
| GDXJ240503C00036500 | 2024-05-02 11:13AM EDT | 36.50 | 4.60 | 2.67 | 5.90 | +0.10 | +2.22% | 1 | 26 | 283.20% |
| GDXJ240503C00037000 | 2024-04-26 2:21PM EDT | 37.00 | 3.84 | 2.16 | 5.45 | -1.51 | -28.22% | 2 | 32 | 271.29% |
| GDXJ240503C00037500 | 2024-05-02 3:29PM EDT | 37.50 | 3.78 | 3.25 | 5.15 | -0.93 | -19.75% | 14 | 22 | 178.32% |
| GDXJ240503C00038000 | 2024-05-02 2:10PM EDT | 38.00 | 3.12 | 2.79 | 2.99 | -0.32 | -9.30% | 14 | 90 | 71.88% |
| GDXJ240503C00038500 | 2024-05-01 3:04PM EDT | 38.50 | 3.26 | 0.45 | 2.62 | 0.00 | - | 2 | 102 | 83.20% |
| GDXJ240503C00039000 | 2024-05-02 11:23AM EDT | 39.00 | 2.09 | 1.32 | 2.34 | -0.10 | -4.57% | 14 | 173 | 96.68% |
| GDXJ240503C00039500 | 2024-05-02 1:43PM EDT | 39.50 | 1.47 | 1.36 | 1.64 | -0.09 | -5.77% | 38 | 94 | 61.33% |
| GDXJ240503C00040000 | 2024-05-02 3:40PM EDT | 40.00 | 1.04 | 0.75 | 1.18 | -0.66 | -38.82% | 6 | 300 | 52.15% |
| GDXJ240503C00040500 | 2024-05-02 2:15PM EDT | 40.50 | 0.77 | 0.64 | 0.67 | -0.59 | -43.38% | 6 | 1,040 | 36.13% |
| GDXJ240503C00041000 | 2024-05-02 3:28PM EDT | 41.00 | 0.48 | 0.36 | 0.39 | -0.10 | -17.24% | 19 | 811 | 35.84% |
| GDXJ240503C00041500 | 2024-05-02 3:54PM EDT | 41.50 | 0.19 | 0.19 | 0.22 | -0.36 | -65.45% | 61 | 735 | 37.50% |
| GDXJ240503C00042000 | 2024-05-02 3:35PM EDT | 42.00 | 0.12 | 0.09 | 0.12 | -0.23 | -65.71% | 385 | 1,248 | 39.26% |
| GDXJ240503C00043000 | 2024-05-02 2:41PM EDT | 43.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 11 | 1,395 | 46.88% |
| GDXJ240503C00044000 | 2024-05-02 3:18PM EDT | 44.00 | 0.02 | 0.01 | 0.17 | -0.05 | -71.43% | 26 | 885 | 72.27% |
| GDXJ240503C00045000 | 2024-05-02 10:46AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 291 | 65.63% |
| GDXJ240503C00046000 | 2024-05-02 3:28PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 96 | 75 | 78.13% |
| GDXJ240503C00047000 | 2024-04-29 10:33AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 46 | 169.92% |
| GDXJ240503C00048000 | 2024-04-18 2:12PM EDT | 48.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 25 | 186.72% |
| GDXJ240503C00048500 | 2024-04-19 1:01PM EDT | 48.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 194.92% |
| GDXJ240503C00049000 | 2024-04-29 3:24PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 29 | 202.73% |
| GDXJ240503C00050000 | 2024-05-02 3:56PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 234 | 232 | 103.13% |
| GDXJ240503C00051000 | 2024-04-19 11:04AM EDT | 51.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 233.20% |
| GDXJ240503C00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 287.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503P00030000 | 2024-03-28 11:22AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 321.48% |
| GDXJ240503P00032500 | 2024-04-18 11:30AM EDT | 32.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 20 | 64 | 180.47% |
| GDXJ240503P00033000 | 2024-04-16 2:09PM EDT | 33.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 20 | 181.64% |
| GDXJ240503P00033500 | 2024-04-30 9:32AM EDT | 33.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 193 | 175.78% |
| GDXJ240503P00034000 | 2024-04-30 9:31AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 23 | 55 | 128.13% |
| GDXJ240503P00034500 | 2024-05-01 10:53AM EDT | 34.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 312 | 414 | 154.69% |
| GDXJ240503P00035000 | 2024-05-01 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.31 | -0.15 | -93.75% | 1 | 1,038 | 150.78% |
| GDXJ240503P00035500 | 2024-05-02 9:33AM EDT | 35.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 212 | 500 | 136.72% |
| GDXJ240503P00036000 | 2024-04-30 3:04PM EDT | 36.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 110 | 113.28% |
| GDXJ240503P00036500 | 2024-05-02 11:35AM EDT | 36.50 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 1 | 237 | 102.34% |
| GDXJ240503P00037000 | 2024-04-26 3:35PM EDT | 37.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 811 | 190 | 70.31% |
| GDXJ240503P00037500 | 2024-05-01 9:59AM EDT | 37.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 752 | 61.72% |
| GDXJ240503P00038000 | 2024-04-30 3:15PM EDT | 38.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 101 | 172 | 61.72% |
| GDXJ240503P00038500 | 2024-04-30 11:19AM EDT | 38.50 | 0.06 | 0.00 | 2.14 | 0.00 | - | 3 | 213 | 175.39% |
| GDXJ240503P00039000 | 2024-05-02 10:33AM EDT | 39.00 | 0.09 | 0.01 | 0.04 | -0.02 | -18.18% | 28 | 269 | 43.75% |
| GDXJ240503P00039500 | 2024-05-02 11:54AM EDT | 39.50 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 26 | 276 | 38.28% |
| GDXJ240503P00040000 | 2024-05-02 3:19PM EDT | 40.00 | 0.07 | 0.10 | 0.12 | -0.11 | -61.11% | 240 | 1,436 | 35.94% |
| GDXJ240503P00040500 | 2024-05-02 3:59PM EDT | 40.50 | 0.26 | 0.22 | 0.25 | +0.01 | +4.00% | 55 | 1,080 | 35.25% |
| GDXJ240503P00041000 | 2024-05-02 3:36PM EDT | 41.00 | 0.48 | 0.45 | 0.48 | -0.08 | -14.29% | 13 | 549 | 35.84% |
| GDXJ240503P00041500 | 2024-05-02 12:25PM EDT | 41.50 | 0.90 | 0.77 | 0.81 | +0.20 | +28.57% | 4 | 186 | 37.50% |
| GDXJ240503P00042000 | 2024-05-02 1:43PM EDT | 42.00 | 1.14 | 1.12 | 1.26 | +0.06 | +5.56% | 8 | 274 | 45.12% |
| GDXJ240503P00043000 | 2024-05-02 1:52PM EDT | 43.00 | 1.95 | 1.73 | 2.35 | +0.11 | +5.98% | 2 | 926 | 77.93% |
| GDXJ240503P00044000 | 2024-05-01 2:44PM EDT | 44.00 | 2.45 | 1.32 | 4.75 | 0.00 | - | 1 | 17 | 235.74% |
| GDXJ240503P00045000 | 2024-05-02 1:28PM EDT | 45.00 | 4.10 | 2.13 | 5.70 | +1.65 | +67.35% | 20 | 41 | 257.13% |
| GDXJ240503P00046000 | 2024-04-12 1:20PM EDT | 46.00 | 3.90 | 3.30 | 6.80 | 0.00 | - | 30 | 0 | 290.23% |
© 2024 Yahoo. All rights reserved.