UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.98 (+1.21%) GOLD FUTURES
2,337.00 +23.80 (+1.03%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,602.09 +531.20 (+1.11%)
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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240705C00037000 | 2024-06-25 11:12AM EDT | 37.00 | 5.20 | 4.35 | 5.60 | 0.00 | - | 5 | 5 | 67.77% |
| GDXJ240705C00038000 | 2024-06-21 3:13PM EDT | 38.00 | 4.60 | 3.25 | 5.00 | 0.00 | - | 8 | 8 | 83.89% |
| GDXJ240705C00039000 | 2024-06-25 10:58AM EDT | 39.00 | 3.15 | 2.89 | 3.55 | 0.00 | - | 2 | 3 | 43.56% |
| GDXJ240705C00039500 | 2024-06-27 12:26PM EDT | 39.50 | 3.05 | 2.77 | 3.95 | -0.15 | -4.69% | 3 | 3 | 57.72% |
| GDXJ240705C00040000 | 2024-06-27 2:13PM EDT | 40.00 | 2.51 | 2.41 | 2.57 | +0.59 | +30.73% | 4 | 30 | 35.16% |
| GDXJ240705C00040500 | 2024-06-26 1:13PM EDT | 40.50 | 1.55 | 2.07 | 2.13 | 0.00 | - | 4 | 5 | 33.50% |
| GDXJ240705C00041500 | 2024-06-27 3:00PM EDT | 41.50 | 1.51 | 1.29 | 1.34 | +0.62 | +69.66% | 9 | 61 | 30.86% |
| GDXJ240705C00042000 | 2024-06-27 3:06PM EDT | 42.00 | 1.13 | 0.98 | 1.01 | +0.46 | +68.66% | 23 | 46 | 30.03% |
| GDXJ240705C00042500 | 2024-06-27 3:04PM EDT | 42.50 | 0.83 | 0.71 | 0.74 | +0.39 | +88.64% | 23 | 250 | 29.69% |
| GDXJ240705C00043000 | 2024-06-27 3:29PM EDT | 43.00 | 0.55 | 0.50 | 0.54 | +0.20 | +57.14% | 34 | 572 | 30.08% |
| GDXJ240705C00043500 | 2024-06-27 2:24PM EDT | 43.50 | 0.36 | 0.34 | 0.38 | +0.14 | +63.64% | 4 | 158 | 30.27% |
| GDXJ240705C00044000 | 2024-06-27 10:14AM EDT | 44.00 | 0.30 | 0.23 | 0.26 | +0.15 | +100.00% | 14 | 1,039 | 30.47% |
| GDXJ240705C00044500 | 2024-06-27 9:56AM EDT | 44.50 | 0.20 | 0.16 | 0.18 | +0.13 | +185.71% | 15 | 92 | 31.06% |
| GDXJ240705C00045000 | 2024-06-27 3:59PM EDT | 45.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 16 | 130 | 31.45% |
| GDXJ240705C00045500 | 2024-06-26 2:39PM EDT | 45.50 | 0.11 | 0.07 | 0.10 | +0.04 | +57.14% | 1 | 119 | 33.79% |
| GDXJ240705C00046000 | 2024-06-27 2:44PM EDT | 46.00 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 20 | 691 | 34.57% |
| GDXJ240705C00046500 | 2024-06-24 10:14AM EDT | 46.50 | 0.11 | 0.04 | 0.06 | 0.00 | - | 2 | 81 | 36.72% |
| GDXJ240705C00047000 | 2024-06-27 3:23PM EDT | 47.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 80 | 68 | 40.04% |
| GDXJ240705C00047500 | 2024-06-27 3:24PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 80 | 12 | 41.80% |
| GDXJ240705C00048000 | 2024-06-27 3:24PM EDT | 48.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 80 | 10 | 42.97% |
| GDXJ240705C00049000 | 2024-06-26 10:12AM EDT | 49.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 65 | 73 | 58.79% |
| GDXJ240705C00049500 | 2024-05-28 3:31PM EDT | 49.50 | 0.94 | 0.01 | 0.75 | 0.00 | - | 12 | 4 | 85.55% |
| GDXJ240705C00050000 | 2024-06-26 10:09AM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 36 | 51.95% |
| GDXJ240705C00055000 | 2024-05-28 2:03PM EDT | 55.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 122.36% |
| GDXJ240705C00060000 | 2024-06-17 10:07AM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 110.94% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240705P00030000 | 2024-06-21 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 112.50% |
| GDXJ240705P00035000 | 2024-06-25 11:44AM EDT | 35.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 20 | 35 | 105.08% |
| GDXJ240705P00037000 | 2024-06-13 11:40AM EDT | 37.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 3 | 53 | 47.66% |
| GDXJ240705P00038000 | 2024-06-25 10:51AM EDT | 38.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 6 | 39.84% |
| GDXJ240705P00038500 | 2024-06-27 3:21PM EDT | 38.50 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 80 | 241 | 35.94% |
| GDXJ240705P00039000 | 2024-06-27 12:52PM EDT | 39.00 | 0.04 | 0.04 | 0.25 | -0.09 | -69.23% | 1 | 4 | 51.07% |
| GDXJ240705P00039500 | 2024-06-27 10:55AM EDT | 39.50 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 6 | 63 | 31.64% |
| GDXJ240705P00040000 | 2024-06-26 3:54PM EDT | 40.00 | 0.21 | 0.08 | 0.10 | 0.00 | - | 49 | 109 | 29.88% |
| GDXJ240705P00040500 | 2024-06-27 1:11PM EDT | 40.50 | 0.14 | 0.13 | 0.15 | -0.17 | -54.84% | 42 | 60 | 28.71% |
| GDXJ240705P00041000 | 2024-06-27 1:32PM EDT | 41.00 | 0.21 | 0.22 | 0.25 | -0.27 | -56.25% | 22 | 97 | 28.81% |
| GDXJ240705P00041500 | 2024-06-26 11:02AM EDT | 41.50 | 0.34 | 0.35 | 0.38 | -0.31 | -47.69% | 1 | 41 | 28.32% |
| GDXJ240705P00042000 | 2024-06-27 3:35PM EDT | 42.00 | 0.51 | 0.53 | 0.56 | -0.41 | -44.57% | 34 | 61 | 28.13% |
| GDXJ240705P00042500 | 2024-06-27 3:12PM EDT | 42.50 | 0.68 | 0.76 | 0.80 | -0.60 | -46.87% | 5 | 109 | 28.17% |
| GDXJ240705P00043000 | 2024-06-27 12:52PM EDT | 43.00 | 1.01 | 1.05 | 1.09 | -0.60 | -37.27% | 9 | 91 | 28.13% |
| GDXJ240705P00043500 | 2024-06-24 10:57AM EDT | 43.50 | 1.35 | 1.40 | 1.44 | 0.00 | - | 13 | 52 | 28.52% |
| GDXJ240705P00044000 | 2024-06-26 2:57PM EDT | 44.00 | 2.46 | 1.78 | 1.83 | 0.00 | - | 1 | 125 | 29.00% |
| GDXJ240705P00044500 | 2024-06-24 10:37AM EDT | 44.50 | 2.06 | 2.20 | 2.33 | 0.00 | - | 3 | 50 | 33.99% |
| GDXJ240705P00045000 | 2024-06-25 10:58AM EDT | 45.00 | 3.10 | 2.65 | 2.85 | 0.00 | - | 1 | 81 | 39.84% |
| GDXJ240705P00045500 | 2024-06-18 1:16PM EDT | 45.50 | 3.63 | 3.10 | 3.20 | 0.00 | - | 3 | 16 | 33.79% |
| GDXJ240705P00046000 | 2024-06-26 1:21PM EDT | 46.00 | 4.37 | 3.55 | 4.05 | 0.00 | - | 1 | 12 | 60.25% |
© 2024 Yahoo. All rights reserved.