UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.90 +1.00 (+1.24%) GOLD FUTURES
2,338.40 +25.20 (+1.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,586.77 +375.89 (+0.78%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240712C00037000 | 2024-06-25 11:32AM EDT | 37.00 | 5.07 | 4.70 | 6.35 | 0.00 | - | 1 | 1 | 87.11% |
| GDXJ240712C00039000 | 2024-06-17 3:33PM EDT | 39.00 | 3.16 | 2.25 | 4.75 | 0.00 | - | - | 3 | 80.08% |
| GDXJ240712C00040000 | 2024-06-26 2:39PM EDT | 40.00 | 2.17 | 2.12 | 2.99 | 0.00 | - | 1 | 3 | 43.41% |
| GDXJ240712C00040500 | 2024-06-13 10:16AM EDT | 40.50 | 2.49 | 2.29 | 2.37 | 0.00 | - | 10 | 10 | 34.28% |
| GDXJ240712C00041000 | 2024-06-18 1:07PM EDT | 41.00 | 2.07 | 1.87 | 2.41 | 0.00 | - | 8 | 65 | 46.39% |
| GDXJ240712C00041500 | 2024-06-17 3:33PM EDT | 41.50 | 1.53 | 1.49 | 1.85 | 0.00 | - | 3 | 7 | 38.62% |
| GDXJ240712C00042000 | 2024-06-27 3:36PM EDT | 42.00 | 1.40 | 1.22 | 1.55 | +0.35 | +33.33% | 58 | 68 | 38.04% |
| GDXJ240712C00042500 | 2024-06-27 9:34AM EDT | 42.50 | 1.19 | 0.97 | 1.29 | +0.25 | +26.60% | 3 | 109 | 37.79% |
| GDXJ240712C00043000 | 2024-06-26 9:39AM EDT | 43.00 | 1.01 | 0.77 | 0.87 | +0.46 | +83.64% | 1 | 165 | 32.13% |
| GDXJ240712C00043500 | 2024-06-27 3:22PM EDT | 43.50 | 0.70 | 0.55 | 0.68 | -0.17 | -19.54% | 1 | 200 | 31.98% |
| GDXJ240712C00044000 | 2024-06-27 11:14AM EDT | 44.00 | 0.61 | 0.40 | 0.53 | -0.12 | -16.44% | 40 | 43 | 32.13% |
| GDXJ240712C00044500 | 2024-06-27 9:58AM EDT | 44.50 | 0.42 | 0.37 | 0.41 | +0.16 | +61.54% | 4 | 9 | 32.32% |
| GDXJ240712C00045000 | 2024-06-27 11:29AM EDT | 45.00 | 0.31 | 0.27 | 0.32 | +0.06 | +24.00% | 12 | 105 | 32.81% |
| GDXJ240712C00045500 | 2024-06-24 12:17PM EDT | 45.50 | 0.33 | 0.21 | 0.25 | 0.00 | - | 62 | 67 | 33.30% |
| GDXJ240712C00046000 | 2024-06-27 10:52AM EDT | 46.00 | 0.22 | 0.04 | 0.19 | +0.06 | +37.50% | 11 | 69 | 33.59% |
| GDXJ240712C00046500 | 2024-06-05 9:30AM EDT | 46.50 | 0.82 | 0.12 | 0.15 | 0.00 | - | - | 1 | 34.38% |
| GDXJ240712C00047000 | 2024-06-26 3:03PM EDT | 47.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 4 | 6 | 35.16% |
| GDXJ240712C00047500 | 2024-06-24 10:48AM EDT | 47.50 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 2 | 4 | 36.13% |
| GDXJ240712C00048000 | 2024-06-14 3:32PM EDT | 48.00 | 0.26 | 0.06 | 0.09 | 0.00 | - | 3 | 2 | 37.89% |
| GDXJ240712C00048500 | 2024-06-17 1:29PM EDT | 48.50 | 0.12 | 0.03 | 0.09 | 0.00 | - | 3 | 2 | 40.23% |
| GDXJ240712C00049500 | 2024-06-18 12:23PM EDT | 49.50 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1 | 34 | 64.45% |
| GDXJ240712C00050000 | 2024-06-27 12:24PM EDT | 50.00 | 0.05 | 0.02 | 0.75 | -0.04 | -44.44% | 1 | 19 | 67.19% |
| GDXJ240712C00055000 | 2024-06-24 9:46AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 61.52% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240712P00030000 | 2024-06-27 12:23PM EDT | 30.00 | 0.01 | 0.00 | 0.22 | -0.05 | -83.33% | 1 | 1 | 93.75% |
| GDXJ240712P00035000 | 2024-06-18 12:23PM EDT | 35.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 7 | 78.52% |
| GDXJ240712P00036000 | 2024-06-27 12:09PM EDT | 36.00 | 0.05 | 0.02 | 0.05 | -0.19 | -79.17% | 6 | 3 | 43.36% |
| GDXJ240712P00037000 | 2024-06-20 12:40PM EDT | 37.00 | 0.10 | 0.02 | 1.00 | 0.00 | - | - | 3 | 68.07% |
| GDXJ240712P00038000 | 2024-06-26 10:44AM EDT | 38.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 2 | 2 | 35.25% |
| GDXJ240712P00039000 | 2024-06-27 3:50PM EDT | 39.00 | 0.13 | 0.11 | 0.35 | -0.09 | -40.91% | 320 | 173 | 43.07% |
| GDXJ240712P00040000 | 2024-06-27 10:36AM EDT | 40.00 | 0.24 | 0.23 | 0.28 | -0.15 | -38.46% | 215 | 26 | 31.45% |
| GDXJ240712P00040500 | 2024-06-27 9:59AM EDT | 40.50 | 0.31 | 0.32 | 0.55 | -0.25 | -44.64% | 4 | 194 | 37.06% |
| GDXJ240712P00041000 | 2024-06-27 10:25AM EDT | 41.00 | 0.44 | 0.45 | 0.60 | -0.29 | -39.73% | 104 | 86 | 33.59% |
| GDXJ240712P00041500 | 2024-06-26 3:49PM EDT | 41.50 | 0.56 | 0.61 | 1.46 | -0.41 | -42.27% | 3 | 17 | 53.56% |
| GDXJ240712P00042000 | 2024-06-26 2:10PM EDT | 42.00 | 1.20 | 0.81 | 0.87 | 0.00 | - | 11 | 42 | 30.03% |
| GDXJ240712P00042500 | 2024-06-24 3:48PM EDT | 42.50 | 1.06 | 1.05 | 1.18 | 0.00 | - | 18 | 20 | 31.84% |
| GDXJ240712P00043000 | 2024-06-24 9:50AM EDT | 43.00 | 1.26 | 1.33 | 1.40 | +0.02 | +1.61% | 1 | 23 | 30.08% |
| GDXJ240712P00043500 | 2024-06-12 10:10AM EDT | 43.50 | 2.02 | 1.64 | 1.80 | 0.00 | - | 1 | 6 | 32.57% |
| GDXJ240712P00044000 | 2024-06-26 1:07PM EDT | 44.00 | 2.59 | 0.39 | 2.18 | 0.00 | - | 50 | 52 | 33.69% |
| GDXJ240712P00044500 | 2024-06-20 10:04AM EDT | 44.50 | 2.15 | 2.14 | 2.69 | 0.00 | - | - | 2 | 38.48% |
| GDXJ240712P00045000 | 2024-06-27 3:03PM EDT | 45.00 | 2.61 | 2.73 | 3.60 | -0.59 | -18.44% | 1 | 5 | 56.01% |
| GDXJ240712P00045500 | 2024-06-18 1:15PM EDT | 45.50 | 3.75 | 3.20 | 3.30 | 0.00 | - | - | 1 | 30.96% |
| GDXJ240712P00047500 | 2024-06-07 2:15PM EDT | 47.50 | 5.80 | 4.70 | 6.40 | 0.00 | - | 2 | 2 | 55.37% |
© 2024 Yahoo. All rights reserved.