VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240628C00036000 | 2024-05-10 3:37PM EDT | 36.00 | 7.90 | 7.40 | 10.95 | 0.00 | - | - | 4 | 115.82% |
| GDXJ240628C00037500 | 2024-05-29 2:40PM EDT | 37.50 | 8.01 | 6.05 | 8.95 | 0.00 | - | - | 4 | 88.96% |
| GDXJ240628C00038000 | 2024-05-29 2:27PM EDT | 38.00 | 7.41 | 6.95 | 9.10 | 0.00 | - | - | 2 | 72.27% |
| GDXJ240628C00040000 | 2024-05-23 10:17AM EDT | 40.00 | 5.15 | 5.15 | 5.80 | 0.00 | - | - | 1 | 51.47% |
| GDXJ240628C00041000 | 2024-05-29 2:40PM EDT | 41.00 | 4.80 | 4.55 | 5.85 | 0.00 | - | - | 4 | 55.47% |
| GDXJ240628C00041500 | 2024-05-28 9:54AM EDT | 41.50 | 5.00 | 3.85 | 5.15 | 0.00 | - | 2 | 2 | 62.60% |
| GDXJ240628C00042500 | 2024-05-21 2:34PM EDT | 42.50 | 4.86 | 3.30 | 4.55 | 0.00 | - | 44 | 21 | 63.23% |
| GDXJ240628C00043000 | 2024-05-22 9:30AM EDT | 43.00 | 4.10 | 2.97 | 3.15 | 0.00 | - | 3 | 22 | 39.01% |
| GDXJ240628C00043500 | 2024-05-16 3:14PM EDT | 43.50 | 2.59 | 2.35 | 3.95 | 0.00 | - | 1 | 13 | 62.70% |
| GDXJ240628C00044000 | 2024-05-28 2:20PM EDT | 44.00 | 3.10 | 2.33 | 2.46 | 0.00 | - | 2 | 121 | 37.40% |
| GDXJ240628C00044500 | 2024-05-23 10:45AM EDT | 44.50 | 1.76 | 0.64 | 2.18 | 0.00 | - | 40 | 54 | 37.33% |
| GDXJ240628C00045000 | 2024-05-30 2:45PM EDT | 45.00 | 2.06 | 1.77 | 1.94 | 0.00 | - | 2 | 24 | 37.65% |
| GDXJ240628C00045500 | 2024-05-31 10:40AM EDT | 45.50 | 1.29 | 1.50 | 1.68 | -0.87 | -40.28% | 4 | 42 | 37.16% |
| GDXJ240628C00046000 | 2024-05-31 12:55PM EDT | 46.00 | 1.27 | 1.30 | 1.48 | -0.33 | -20.63% | 5 | 209 | 37.40% |
| GDXJ240628C00046500 | 2024-05-22 9:30AM EDT | 46.50 | 1.39 | 1.10 | 1.33 | -0.51 | -26.84% | 1 | 99 | 38.31% |
| GDXJ240628C00047000 | 2024-05-30 10:12AM EDT | 47.00 | 1.17 | 0.93 | 1.18 | 0.00 | - | 1 | 166 | 38.82% |
| GDXJ240628C00048000 | 2024-05-30 3:39PM EDT | 48.00 | 0.95 | 0.70 | 0.98 | 0.00 | - | 2 | 95 | 41.07% |
| GDXJ240628C00049000 | 2024-05-23 1:24PM EDT | 49.00 | 0.51 | 0.49 | 0.74 | 0.00 | - | 1 | 12 | 41.21% |
| GDXJ240628C00050000 | 2024-05-31 3:51PM EDT | 50.00 | 0.41 | 0.37 | 0.51 | -0.19 | -31.67% | 2 | 64 | 40.14% |
| GDXJ240628C00055000 | 2024-05-17 10:04AM EDT | 55.00 | 0.21 | 0.06 | 0.34 | 0.00 | - | 2 | 4 | 54.74% |
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 | 0.20 | 0.00 | - | - | 1 | 68.56% |
| GDXJ240628P00033000 | 2024-05-29 10:55AM EDT | 33.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.38% |
| GDXJ240628P00035000 | 2024-05-17 9:52AM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 76.66% |
| GDXJ240628P00036000 | 2024-05-13 12:12PM EDT | 36.00 | 0.13 | 0.03 | 1.20 | 0.00 | - | 1 | 1 | 76.17% |
| GDXJ240628P00037000 | 2024-05-17 12:02PM EDT | 37.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 63.97% |
| GDXJ240628P00037500 | 2024-05-13 12:14PM EDT | 37.50 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 60.84% |
| GDXJ240628P00038500 | 2024-05-21 11:13AM EDT | 38.50 | 0.14 | 0.08 | 0.18 | 0.00 | - | 1 | 8 | 41.41% |
| GDXJ240628P00039000 | 2024-05-13 10:06AM EDT | 39.00 | 0.41 | 0.11 | 0.17 | 0.00 | - | 4 | 4 | 38.18% |
| GDXJ240628P00039500 | 2024-05-17 12:03PM EDT | 39.50 | 0.21 | 0.13 | 0.44 | 0.00 | - | 1 | 1 | 47.07% |
| GDXJ240628P00040000 | 2024-05-29 11:07AM EDT | 40.00 | 0.20 | 0.06 | 0.40 | -0.10 | -33.33% | 7 | 6 | 42.63% |
| GDXJ240628P00040500 | 2024-05-28 2:20PM EDT | 40.50 | 0.30 | 0.21 | 0.34 | 0.00 | - | 2 | 31 | 37.50% |
| GDXJ240628P00041000 | 2024-05-29 1:20PM EDT | 41.00 | 0.41 | 0.27 | 0.38 | 0.00 | - | 1 | 11 | 35.89% |
| GDXJ240628P00041500 | 2024-05-17 2:42PM EDT | 41.50 | 0.48 | 0.33 | 0.44 | 0.00 | - | 1 | 4 | 34.77% |
| GDXJ240628P00042000 | 2024-05-29 2:15PM EDT | 42.00 | 0.57 | 0.41 | 0.54 | 0.00 | - | 5 | 23 | 34.42% |
| GDXJ240628P00042500 | 2024-05-30 3:47PM EDT | 42.50 | 0.60 | 0.33 | 0.67 | 0.00 | - | 1 | 3 | 34.42% |
| GDXJ240628P00043000 | 2024-05-29 11:00AM EDT | 43.00 | 0.86 | 0.66 | 0.82 | 0.00 | - | 5 | 106 | 34.40% |
| GDXJ240628P00043500 | 2024-05-28 11:43AM EDT | 43.50 | 0.71 | 0.60 | 0.98 | 0.00 | - | 1 | 5 | 34.13% |
| GDXJ240628P00044000 | 2024-05-22 1:51PM EDT | 44.00 | 1.37 | 0.99 | 1.15 | 0.00 | - | - | 27 | 33.59% |
| GDXJ240628P00044500 | 2024-05-30 12:57PM EDT | 44.50 | 1.19 | 1.19 | 1.42 | 0.00 | - | 10 | 11 | 34.67% |
| GDXJ240628P00045000 | 2024-05-31 11:26AM EDT | 45.00 | 1.72 | 1.44 | 1.64 | +0.26 | +17.81% | 4 | 39 | 34.23% |
| GDXJ240628P00045500 | 2024-05-24 10:05AM EDT | 45.50 | 2.05 | 1.42 | 1.89 | 0.00 | - | 1 | 2 | 33.94% |
| GDXJ240628P00046000 | 2024-05-28 2:42PM EDT | 46.00 | 1.75 | 1.98 | 2.19 | -0.19 | -9.79% | 2 | 23 | 34.18% |
| GDXJ240628P00046500 | 2024-05-31 3:53PM EDT | 46.50 | 2.34 | 2.30 | 2.47 | +0.63 | +36.84% | 1 | 1 | 33.55% |
| GDXJ240628P00047000 | 2024-05-31 12:52PM EDT | 47.00 | 2.91 | 2.63 | 2.84 | +0.37 | +14.57% | 1 | 121 | 34.38% |
© 2024 Yahoo. All rights reserved.