VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240628C00034000 | 2024-06-07 9:47AM EDT | 34.00 | 9.84 | 6.85 | 8.65 | 0.00 | - | 2 | 2 | 110.35% |
| GDXJ240628C00035000 | 2024-06-10 1:18PM EDT | 35.00 | 7.67 | 6.50 | 7.10 | 0.00 | - | 5 | 9 | 68.56% |
| GDXJ240628C00036000 | 2024-05-10 3:37PM EDT | 36.00 | 7.90 | 5.10 | 8.30 | 0.00 | - | - | 4 | 91.70% |
| GDXJ240628C00037500 | 2024-06-10 3:46PM EDT | 37.50 | 5.17 | 4.40 | 6.15 | 0.00 | - | 1 | 5 | 78.91% |
| GDXJ240628C00038000 | 2024-06-04 3:29PM EDT | 38.00 | 5.81 | 2.69 | 5.10 | 0.00 | - | 2 | 2 | 85.60% |
| GDXJ240628C00038500 | 2024-06-04 10:22AM EDT | 38.50 | 5.15 | 3.50 | 5.10 | 0.00 | - | 2 | 2 | 68.95% |
| GDXJ240628C00039000 | 2024-06-11 10:07AM EDT | 39.00 | 3.40 | 3.05 | 3.15 | 0.00 | - | 1 | 3 | 37.79% |
| GDXJ240628C00040000 | 2024-06-10 11:34AM EDT | 40.00 | 1.98 | 2.24 | 2.37 | -0.87 | -30.53% | 1 | 4 | 37.21% |
| GDXJ240628C00040500 | 2024-06-11 2:34PM EDT | 40.50 | 2.33 | 1.86 | 2.18 | 0.00 | - | - | 2 | 42.14% |
| GDXJ240628C00041000 | 2024-06-14 10:27AM EDT | 41.00 | 1.41 | 1.00 | 1.64 | -0.01 | -0.70% | 2 | 7 | 34.82% |
| GDXJ240628C00041500 | 2024-06-14 3:06PM EDT | 41.50 | 1.20 | 1.23 | 1.28 | +0.08 | +7.14% | 2 | 4 | 32.52% |
| GDXJ240628C00042000 | 2024-06-14 2:52PM EDT | 42.00 | 0.95 | 0.96 | 1.07 | -0.10 | -9.52% | 3 | 192 | 33.74% |
| GDXJ240628C00042500 | 2024-06-14 2:52PM EDT | 42.50 | 0.73 | 0.74 | 0.80 | -0.68 | -48.23% | 3 | 81 | 32.08% |
| GDXJ240628C00043000 | 2024-06-14 1:16PM EDT | 43.00 | 0.56 | 0.57 | 0.75 | -0.56 | -50.00% | 7 | 94 | 36.18% |
| GDXJ240628C00043500 | 2024-06-14 1:11PM EDT | 43.50 | 0.43 | 0.43 | 0.47 | -0.26 | -37.68% | 114 | 71 | 32.03% |
| GDXJ240628C00044000 | 2024-06-14 12:14PM EDT | 44.00 | 0.32 | 0.30 | 0.37 | 0.00 | - | 12,694 | 211 | 32.72% |
| GDXJ240628C00044500 | 2024-06-14 12:06PM EDT | 44.50 | 0.26 | 0.24 | 0.28 | -0.31 | -54.39% | 2 | 25 | 33.01% |
| GDXJ240628C00045000 | 2024-06-14 11:35AM EDT | 45.00 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 17 | 330 | 33.20% |
| GDXJ240628C00045500 | 2024-06-14 10:57AM EDT | 45.50 | 0.14 | 0.10 | 1.22 | -0.19 | -57.58% | 1 | 36 | 55.86% |
| GDXJ240628C00046000 | 2024-06-13 3:29PM EDT | 46.00 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 2 | 151 | 34.86% |
| GDXJ240628C00046500 | 2024-06-13 1:50PM EDT | 46.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 59 | 35.35% |
| GDXJ240628C00047000 | 2024-06-13 11:42AM EDT | 47.00 | 0.09 | 0.06 | 1.63 | 0.00 | - | 1 | 176 | 74.32% |
| GDXJ240628C00048000 | 2024-06-14 3:53PM EDT | 48.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 12,689 | 101 | 41.41% |
| GDXJ240628C00049000 | 2024-06-07 3:11PM EDT | 49.00 | 0.09 | 0.02 | 0.56 | 0.00 | - | 3 | 22 | 62.31% |
| GDXJ240628C00050000 | 2024-06-10 10:52AM EDT | 50.00 | 0.11 | 0.02 | 0.55 | 0.00 | - | 2 | 70 | 67.58% |
| GDXJ240628C00055000 | 2024-06-11 2:12PM EDT | 55.00 | 0.03 | 0.02 | 0.75 | 0.00 | - | 1 | 7 | 99.12% |
| GDXJ240628C00060000 | 2024-06-14 1:30PM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 6 | 2 | 96.48% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240628P00032000 | 2024-05-29 10:53AM EDT | 32.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 1 | 76.37% |
| GDXJ240628P00033000 | 2024-05-29 10:55AM EDT | 33.00 | 0.06 | 0.02 | 0.19 | 0.00 | - | - | 1 | 70.31% |
| GDXJ240628P00035000 | 2024-06-10 10:53AM EDT | 35.00 | 0.10 | 0.03 | 0.41 | 0.00 | - | 2 | 2 | 66.41% |
| GDXJ240628P00036000 | 2024-06-13 10:26AM EDT | 36.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 5 | 6 | 50.00% |
| GDXJ240628P00037000 | 2024-05-17 12:02PM EDT | 37.00 | 0.35 | 0.07 | 1.74 | 0.00 | - | 1 | 1 | 83.50% |
| GDXJ240628P00037500 | 2024-05-13 12:14PM EDT | 37.50 | 0.27 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 48.05% |
| GDXJ240628P00038500 | 2024-06-14 9:59AM EDT | 38.50 | 0.19 | 0.14 | 0.77 | +0.02 | +11.76% | 17 | 11 | 62.21% |
| GDXJ240628P00039000 | 2024-06-14 12:16PM EDT | 39.00 | 0.23 | 0.18 | 0.21 | -0.05 | -17.86% | 70 | 45 | 33.40% |
| GDXJ240628P00039500 | 2024-06-11 3:27PM EDT | 39.50 | 0.36 | 0.25 | 0.28 | 0.00 | - | 2 | 3 | 32.52% |
| GDXJ240628P00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.34 | 0.34 | 0.37 | -0.12 | -26.09% | 8 | 41 | 31.54% |
| GDXJ240628P00040500 | 2024-06-13 11:42AM EDT | 40.50 | 0.60 | 0.46 | 0.50 | 0.00 | - | 2 | 30 | 31.20% |
| GDXJ240628P00041000 | 2024-06-14 3:59PM EDT | 41.00 | 0.64 | 0.56 | 0.66 | -0.17 | -20.99% | 4 | 98 | 30.76% |
| GDXJ240628P00041500 | 2024-06-13 3:54PM EDT | 41.50 | 1.05 | 0.76 | 1.07 | 0.00 | - | 164 | 100 | 36.72% |
| GDXJ240628P00042000 | 2024-06-13 3:56PM EDT | 42.00 | 1.37 | 1.03 | 1.12 | 0.00 | - | 29 | 46 | 30.76% |
| GDXJ240628P00042500 | 2024-06-14 10:02AM EDT | 42.50 | 1.54 | 1.20 | 1.40 | -0.03 | -1.91% | 3 | 41 | 30.57% |
| GDXJ240628P00043000 | 2024-06-13 11:11AM EDT | 43.00 | 1.77 | 1.43 | 1.73 | 0.00 | - | 8 | 70 | 30.81% |
| GDXJ240628P00043500 | 2024-06-13 11:30AM EDT | 43.50 | 2.22 | 1.68 | 2.26 | 0.00 | - | 1 | 12 | 36.77% |
| GDXJ240628P00044000 | 2024-06-11 11:39AM EDT | 44.00 | 2.45 | 2.30 | 2.49 | 0.00 | - | 4 | 103 | 31.54% |
| GDXJ240628P00044500 | 2024-06-12 2:32PM EDT | 44.50 | 2.38 | 2.52 | 2.90 | 0.00 | - | 5 | 11 | 31.64% |
| GDXJ240628P00045000 | 2024-06-13 1:57PM EDT | 45.00 | 3.45 | 3.25 | 3.35 | -0.08 | -2.27% | 4 | 66 | 32.72% |
| GDXJ240628P00045500 | 2024-06-06 2:40PM EDT | 45.50 | 1.50 | 2.94 | 3.80 | 0.00 | - | 130 | 132 | 33.20% |
| GDXJ240628P00046000 | 2024-06-12 9:58AM EDT | 46.00 | 4.65 | 3.15 | 4.30 | +1.10 | +30.99% | 2 | 28 | 36.23% |
| GDXJ240628P00046500 | 2024-06-03 1:44PM EDT | 46.50 | 2.49 | 3.65 | 4.85 | 0.00 | - | 108 | 108 | 42.29% |
| GDXJ240628P00047000 | 2024-06-05 1:54PM EDT | 47.00 | 5.46 | 4.95 | 5.30 | +2.03 | +59.18% | 5 | 68 | 41.99% |
© 2024 Yahoo. All rights reserved.