VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
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 | 6.20 | 9.85 | 0.00 | - | 2 | 2 | 97.66% |
| GDXJ240503C00034000 | 2024-04-29 2:55PM EDT | 34.00 | 8.26 | 6.70 | 9.50 | 0.00 | - | 6 | 18 | 188.09% |
| GDXJ240503C00035000 | 2024-04-29 2:57PM EDT | 35.00 | 8.03 | 5.70 | 7.20 | 0.00 | - | 5 | 26 | 178.71% |
| GDXJ240503C00035500 | 2024-04-26 3:23PM EDT | 35.50 | 6.69 | 5.15 | 6.65 | 0.00 | - | 3 | 15 | 164.06% |
| GDXJ240503C00036000 | 2024-04-26 3:22PM EDT | 36.00 | 6.38 | 5.30 | 6.10 | 0.00 | - | 1 | 21 | 105.47% |
| GDXJ240503C00036500 | 2024-04-26 3:42PM EDT | 36.50 | 5.75 | 4.50 | 5.75 | 0.00 | - | 4 | 31 | 86.72% |
| GDXJ240503C00037000 | 2024-04-26 2:21PM EDT | 37.00 | 5.35 | 4.60 | 5.90 | 0.00 | - | 1 | 32 | 143.36% |
| GDXJ240503C00037500 | 2024-04-26 9:57AM EDT | 37.50 | 4.71 | 3.65 | 5.20 | 0.00 | - | 1 | 22 | 105.66% |
| GDXJ240503C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 3.60 | 2.15 | 4.25 | -1.04 | -22.41% | 2 | 94 | 123.05% |
| GDXJ240503C00038500 | 2024-04-26 3:20PM EDT | 38.50 | 3.85 | 2.96 | 4.70 | 0.00 | - | 4 | 103 | 118.56% |
| GDXJ240503C00039000 | 2024-04-30 9:30AM EDT | 39.00 | 2.54 | 2.74 | 2.87 | -1.38 | -35.20% | 10 | 175 | 68.16% |
| GDXJ240503C00039500 | 2024-04-26 3:35PM EDT | 39.50 | 2.98 | 2.30 | 2.45 | 0.00 | - | 24 | 95 | 64.84% |
| GDXJ240503C00040000 | 2024-04-30 9:37AM EDT | 40.00 | 1.69 | 1.86 | 1.92 | -1.14 | -40.28% | 14 | 166 | 56.35% |
| GDXJ240503C00040500 | 2024-04-30 9:30AM EDT | 40.50 | 1.32 | 1.29 | 1.56 | -1.15 | -46.56% | 8 | 1,050 | 57.23% |
| GDXJ240503C00041000 | 2024-04-30 9:33AM EDT | 41.00 | 1.04 | 1.09 | 1.19 | -0.70 | -40.23% | 1 | 396 | 50.39% |
| GDXJ240503C00041500 | 2024-04-30 9:31AM EDT | 41.50 | 0.74 | 0.70 | 0.90 | -0.76 | -50.67% | 1 | 325 | 51.95% |
| GDXJ240503C00042000 | 2024-04-29 3:50PM EDT | 42.00 | 1.10 | 0.60 | 0.64 | 0.00 | - | 260 | 610 | 49.71% |
| GDXJ240503C00043000 | 2024-04-30 9:38AM EDT | 43.00 | 0.26 | 0.27 | 0.31 | -0.40 | -60.61% | 16 | 517 | 48.73% |
| GDXJ240503C00044000 | 2024-04-29 3:54PM EDT | 44.00 | 0.30 | 0.11 | 0.14 | 0.00 | - | 173 | 526 | 49.22% |
| GDXJ240503C00045000 | 2024-04-30 9:33AM EDT | 45.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 35 | 361 | 50.00% |
| GDXJ240503C00046000 | 2024-04-29 1:18PM EDT | 46.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 17 | 73 | 58.20% |
| GDXJ240503C00047000 | 2024-04-29 10:33AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 25.00% |
| GDXJ240503C00048000 | 2024-04-18 2:12PM EDT | 48.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | - | 25 | 110.94% |
| GDXJ240503C00048500 | 2024-04-19 1:01PM EDT | 48.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 129.30% |
| GDXJ240503C00049000 | 2024-04-29 3:24PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 29 | 134.96% |
| GDXJ240503C00050000 | 2024-04-29 12:19PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 232 | 84.38% |
| GDXJ240503C00051000 | 2024-04-19 11:04AM EDT | 51.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 50 | 116.41% |
| GDXJ240503C00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 195.31% |
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 | 234.57% |
| GDXJ240503P00032500 | 2024-04-18 11:30AM EDT | 32.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 64 | 139.84% |
| GDXJ240503P00033000 | 2024-04-16 2:09PM EDT | 33.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 20 | 132.42% |
| GDXJ240503P00033500 | 2024-04-30 9:32AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 192 | 90.63% |
| GDXJ240503P00034000 | 2024-04-30 9:31AM EDT | 34.00 | 0.01 | 0.00 | 0.12 | -0.12 | -92.31% | 23 | 32 | 106.25% |
| GDXJ240503P00034500 | 2024-04-22 3:10PM EDT | 34.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 102 | 153.13% |
| GDXJ240503P00035000 | 2024-04-29 10:59AM EDT | 35.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 15 | 33 | 110.94% |
| GDXJ240503P00035500 | 2024-04-24 3:34PM EDT | 35.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 200 | 128 | 135.74% |
| GDXJ240503P00036000 | 2024-04-29 1:29PM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 107 | 127.15% |
| GDXJ240503P00036500 | 2024-04-26 10:48AM EDT | 36.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 38 | 237 | 118.36% |
| GDXJ240503P00037000 | 2024-04-26 3:35PM EDT | 37.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 811 | 190 | 101.95% |
| GDXJ240503P00037500 | 2024-04-26 11:40AM EDT | 37.50 | 0.05 | 0.01 | 0.66 | 0.00 | - | 200 | 752 | 97.07% |
| GDXJ240503P00038000 | 2024-04-29 2:04PM EDT | 38.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 6 | 271 | 54.69% |
| GDXJ240503P00038500 | 2024-04-29 12:10PM EDT | 38.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 171 | 210 | 49.81% |
| GDXJ240503P00039000 | 2024-04-29 3:43PM EDT | 39.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 216 | 303 | 46.09% |
| GDXJ240503P00039500 | 2024-04-29 2:40PM EDT | 39.50 | 0.05 | 0.09 | 0.12 | 0.00 | - | 100 | 199 | 42.38% |
| GDXJ240503P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.21 | 0.15 | 0.18 | +0.12 | +133.33% | 5 | 1,296 | 40.23% |
| GDXJ240503P00040500 | 2024-04-29 1:11PM EDT | 40.50 | 0.12 | 0.24 | 0.28 | 0.00 | - | 53 | 985 | 38.77% |
| GDXJ240503P00041000 | 2024-04-30 9:39AM EDT | 41.00 | 0.46 | 0.39 | 0.42 | +0.22 | +91.67% | 7 | 328 | 37.11% |
| GDXJ240503P00041500 | 2024-04-30 9:30AM EDT | 41.50 | 0.75 | 0.57 | 0.63 | +0.44 | +141.94% | 2 | 172 | 36.33% |
| GDXJ240503P00042000 | 2024-04-30 9:31AM EDT | 42.00 | 1.07 | 0.84 | 0.89 | +0.52 | +94.55% | 1 | 223 | 34.86% |
| GDXJ240503P00043000 | 2024-04-29 3:57PM EDT | 43.00 | 0.96 | 1.51 | 1.59 | 0.00 | - | 721 | 1,002 | 30.47% |
| GDXJ240503P00044000 | 2024-04-26 3:43PM EDT | 44.00 | 2.03 | 2.30 | 2.45 | 0.00 | - | 1 | 16 | 0.00% |
| GDXJ240503P00045000 | 2024-04-29 2:07PM EDT | 45.00 | 2.45 | 2.50 | 3.45 | 0.00 | - | 2 | 41 | 0.00% |
| GDXJ240503P00046000 | 2024-04-12 1:20PM EDT | 46.00 | 3.90 | 3.85 | 4.35 | 0.00 | - | 30 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.