UK markets open in 3 hours 6 minutes
NIKKEI 225
39,165.93 +96.25 (+0.25%) HANG SENG
19,232.07 -404.15 (-2.06%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,415.50 -23.00 (-0.94%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,122.58 +3,639.85 (+6.94%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524C00034000 | 2024-05-20 11:07AM EDT | 34.00 | 12.42 | 11.75 | 14.25 | +2.41 | +24.08% | 5 | 6 | 156.25% |
| GDXJ240524C00035000 | 2024-05-06 11:08AM EDT | 35.00 | 7.07 | 10.70 | 13.10 | 0.00 | - | 2 | 1 | 297.27% |
| GDXJ240524C00036000 | 2024-05-20 11:34AM EDT | 36.00 | 10.92 | 10.15 | 12.45 | +4.06 | +59.18% | 1 | 4 | 192.19% |
| GDXJ240524C00036500 | 2024-05-17 2:33PM EDT | 36.50 | 9.55 | 8.85 | 12.00 | 0.00 | - | 1 | 6 | 300.98% |
| GDXJ240524C00037000 | 2024-05-17 2:10PM EDT | 37.00 | 9.10 | 9.90 | 11.80 | 0.00 | - | 3 | 27 | 235.55% |
| GDXJ240524C00037500 | 2024-05-17 3:47PM EDT | 37.50 | 9.08 | 8.10 | 9.65 | 0.00 | - | 11 | 14 | 147.46% |
| GDXJ240524C00038000 | 2024-05-17 2:43PM EDT | 38.00 | 8.24 | 7.40 | 10.15 | 0.00 | - | 3 | 8 | 242.38% |
| GDXJ240524C00038500 | 2024-05-13 10:55AM EDT | 38.50 | 4.87 | 6.90 | 10.05 | 0.00 | - | 2 | 6 | 94.53% |
| GDXJ240524C00039000 | 2024-05-10 11:08AM EDT | 39.00 | 4.73 | 6.30 | 9.45 | 0.00 | - | 2 | 14 | 245.61% |
| GDXJ240524C00039500 | 2024-05-17 3:53PM EDT | 39.50 | 6.77 | 6.10 | 8.80 | 0.00 | - | 5 | 25 | 70.31% |
| GDXJ240524C00040000 | 2024-05-17 3:22PM EDT | 40.00 | 6.26 | 6.90 | 8.10 | 0.00 | - | 7 | 98 | 151.37% |
| GDXJ240524C00040500 | 2024-05-17 3:34PM EDT | 40.50 | 5.47 | 6.05 | 7.15 | 0.00 | - | 17 | 44 | 99.41% |
| GDXJ240524C00041000 | 2024-05-17 3:57PM EDT | 41.00 | 5.46 | 5.95 | 6.15 | 0.00 | - | 15 | 154 | 85.16% |
| GDXJ240524C00041500 | 2024-05-17 3:59PM EDT | 41.50 | 4.94 | 4.90 | 5.75 | 0.00 | - | 4 | 145 | 104.10% |
| GDXJ240524C00042000 | 2024-05-20 10:32AM EDT | 42.00 | 4.59 | 3.95 | 6.05 | +0.39 | +9.29% | 59 | 168 | 64.06% |
| GDXJ240524C00042500 | 2024-05-20 2:26PM EDT | 42.50 | 4.60 | 4.30 | 4.60 | +0.90 | +24.32% | 8 | 205 | 73.63% |
| GDXJ240524C00043000 | 2024-05-20 3:32PM EDT | 43.00 | 4.02 | 3.65 | 4.35 | +0.68 | +20.36% | 113 | 191 | 52.73% |
| GDXJ240524C00043500 | 2024-05-20 1:39PM EDT | 43.50 | 3.66 | 2.91 | 3.80 | +1.02 | +38.64% | 39 | 167 | 78.91% |
| GDXJ240524C00044000 | 2024-05-20 1:25PM EDT | 44.00 | 3.10 | 3.00 | 3.10 | +0.56 | +22.05% | 35 | 712 | 53.91% |
| GDXJ240524C00044500 | 2024-05-20 3:18PM EDT | 44.50 | 2.58 | 2.54 | 2.81 | +0.66 | +34.38% | 23 | 135 | 53.71% |
| GDXJ240524C00045000 | 2024-05-20 2:36PM EDT | 45.00 | 2.32 | 2.13 | 2.16 | +0.97 | +71.85% | 13 | 249 | 45.12% |
| GDXJ240524C00045500 | 2024-05-20 11:31AM EDT | 45.50 | 1.77 | 1.71 | 1.75 | +0.47 | +36.15% | 32 | 137 | 43.56% |
| GDXJ240524C00046000 | 2024-05-20 3:45PM EDT | 46.00 | 1.35 | 1.34 | 1.37 | +0.33 | +32.35% | 260 | 328 | 41.99% |
| GDXJ240524C00047000 | 2024-05-20 3:45PM EDT | 47.00 | 0.77 | 0.75 | 0.78 | +0.20 | +35.09% | 287 | 161 | 41.31% |
| GDXJ240524C00048000 | 2024-05-20 3:31PM EDT | 48.00 | 0.42 | 0.41 | 0.42 | +0.12 | +40.00% | 878 | 311 | 42.68% |
| GDXJ240524C00049000 | 2024-05-20 2:49PM EDT | 49.00 | 0.26 | 0.22 | 0.24 | +0.09 | +52.94% | 1,797 | 174 | 46.29% |
| GDXJ240524C00050000 | 2024-05-20 3:22PM EDT | 50.00 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 130 | 126 | 48.83% |
| GDXJ240524C00051000 | 2024-05-20 3:49PM EDT | 51.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 45 | 134 | 52.93% |
| GDXJ240524C00052000 | 2024-05-20 10:29AM EDT | 52.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 200 | 201 | 57.81% |
| GDXJ240524C00053000 | 2024-05-20 1:42PM EDT | 53.00 | 0.03 | 0.02 | 0.13 | -0.01 | -25.00% | 35 | 1 | 70.31% |
| GDXJ240524C00055000 | 2024-05-20 10:05AM EDT | 55.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 11 | 50 | 71.88% |
| GDXJ240524C00060000 | 2024-05-20 10:33AM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 121 | 17 | 115.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524P00033000 | 2024-05-01 1:54PM EDT | 33.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | - | 10 | 222.66% |
| GDXJ240524P00034000 | 2024-04-22 10:44AM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 170.31% |
| GDXJ240524P00035000 | 2024-05-13 3:24PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 33 | 33 | 210.16% |
| GDXJ240524P00036000 | 2024-04-22 3:01PM EDT | 36.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | - | 1 | 153.52% |
| GDXJ240524P00036500 | 2024-05-20 1:48PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 221 | 121 | 98.44% |
| GDXJ240524P00037000 | 2024-05-09 1:33PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 400 | 186 | 178.52% |
| GDXJ240524P00037500 | 2024-05-09 1:35PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 20 | 170.90% |
| GDXJ240524P00038000 | 2024-05-20 11:42AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 89.06% |
| GDXJ240524P00038500 | 2024-05-17 2:23PM EDT | 38.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 16 | 86.72% |
| GDXJ240524P00039000 | 2024-05-17 2:17PM EDT | 39.00 | 0.04 | 0.01 | 0.74 | 0.00 | - | 2 | 324 | 148.05% |
| GDXJ240524P00039500 | 2024-05-17 2:24PM EDT | 39.50 | 0.05 | 0.01 | 0.76 | 0.00 | - | 6 | 53 | 141.60% |
| GDXJ240524P00040000 | 2024-05-17 2:00PM EDT | 40.00 | 0.01 | 0.01 | 0.76 | 0.00 | - | 4 | 17 | 134.18% |
| GDXJ240524P00040500 | 2024-05-17 2:01PM EDT | 40.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 111 | 73.44% |
| GDXJ240524P00041000 | 2024-05-20 9:51AM EDT | 41.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 6 | 214 | 64.84% |
| GDXJ240524P00041500 | 2024-05-15 3:34PM EDT | 41.50 | 0.12 | 0.01 | 0.04 | 0.00 | - | 5 | 48 | 59.38% |
| GDXJ240524P00042000 | 2024-05-20 10:21AM EDT | 42.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 120 | 176 | 53.13% |
| GDXJ240524P00042500 | 2024-05-17 3:57PM EDT | 42.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 52 | 48 | 52.73% |
| GDXJ240524P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 61 | 181 | 50.78% |
| GDXJ240524P00043500 | 2024-05-20 12:39PM EDT | 43.50 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 294 | 261 | 47.27% |
| GDXJ240524P00044000 | 2024-05-20 3:37PM EDT | 44.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 78 | 237 | 43.16% |
| GDXJ240524P00044500 | 2024-05-20 12:36PM EDT | 44.50 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 44 | 66 | 41.02% |
| GDXJ240524P00045000 | 2024-05-20 3:38PM EDT | 45.00 | 0.14 | 0.13 | 0.16 | -0.20 | -58.82% | 1,365 | 258 | 40.23% |
| GDXJ240524P00045500 | 2024-05-20 3:03PM EDT | 45.50 | 0.22 | 0.21 | 0.24 | -0.27 | -55.10% | 30 | 25 | 38.87% |
| GDXJ240524P00046000 | 2024-05-20 3:35PM EDT | 46.00 | 0.36 | 0.35 | 0.36 | -0.30 | -45.45% | 1,284 | 184 | 37.99% |
| GDXJ240524P00047000 | 2024-05-20 3:59PM EDT | 47.00 | 0.77 | 0.76 | 0.78 | -0.52 | -40.31% | 916 | 310 | 38.18% |
| GDXJ240524P00048000 | 2024-05-20 2:44PM EDT | 48.00 | 1.29 | 1.40 | 1.43 | -1.16 | -47.35% | 200 | 23 | 39.84% |
| GDXJ240524P00049000 | 2024-05-20 3:21PM EDT | 49.00 | 2.28 | 2.21 | 2.25 | -0.97 | -29.85% | 1 | 1 | 42.58% |
© 2024 Yahoo. All rights reserved.