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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-03-15 12:54PM EDT | 20.00 | 17.00 | 22.35 | 23.45 | 0.00 | - | 40 | 81 | 0.00% |
| GDXJ240920C00025000 | 2024-05-16 12:28PM EDT | 25.00 | 20.03 | 18.60 | 22.10 | 0.00 | - | 4 | 0 | 63.18% |
| GDXJ240920C00030000 | 2024-04-15 3:49PM EDT | 30.00 | 12.60 | 14.85 | 16.20 | 0.00 | - | 1 | 81 | 52.78% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 14.45 | 14.95 | 0.00 | - | 1 | 0 | 54.39% |
| GDXJ240920C00032000 | 2024-04-04 12:35PM EDT | 32.00 | 10.50 | 8.10 | 11.40 | 0.00 | - | 3 | 65 | 0.00% |
| GDXJ240920C00033000 | 2024-05-13 11:50AM EDT | 33.00 | 10.69 | 10.50 | 13.05 | 0.00 | - | 17 | 0 | 54.93% |
| GDXJ240920C00034000 | 2024-05-13 11:40AM EDT | 34.00 | 11.59 | 11.45 | 12.15 | +1.94 | +20.10% | 1 | 0 | 53.03% |
| GDXJ240920C00035000 | 2024-05-31 10:16AM EDT | 35.00 | 11.29 | 9.00 | 11.60 | +1.14 | +11.23% | 2 | 1,176 | 56.76% |
| GDXJ240920C00036000 | 2024-05-30 10:04AM EDT | 36.00 | 10.51 | 8.20 | 11.00 | 0.00 | - | 2 | 0 | 58.64% |
| GDXJ240920C00037000 | 2024-05-31 12:44PM EDT | 37.00 | 9.00 | 9.20 | 10.30 | -2.00 | -18.18% | 2 | 0 | 50.83% |
| GDXJ240920C00038000 | 2024-05-20 3:11PM EDT | 38.00 | 10.27 | 7.90 | 8.55 | 0.00 | - | 2 | 0 | 43.95% |
| GDXJ240920C00039000 | 2024-05-17 1:00PM EDT | 39.00 | 8.45 | 7.55 | 8.00 | 0.00 | - | 55 | 0 | 45.92% |
| GDXJ240920C00040000 | 2024-05-29 3:59PM EDT | 40.00 | 6.71 | 6.80 | 6.90 | 0.00 | - | 31 | 0 | 40.48% |
| GDXJ240920C00041000 | 2024-05-24 9:56AM EDT | 41.00 | 5.75 | 6.00 | 6.20 | 0.00 | - | 299 | 0 | 39.84% |
| GDXJ240920C00042000 | 2024-05-31 12:37PM EDT | 42.00 | 5.10 | 5.40 | 6.40 | -0.34 | -6.25% | 1 | 0 | 48.66% |
| GDXJ240920C00043000 | 2024-05-31 11:36AM EDT | 43.00 | 4.58 | 4.80 | 4.90 | -0.21 | -4.38% | 9 | 0 | 38.48% |
| GDXJ240920C00044000 | 2024-05-24 1:08PM EDT | 44.00 | 4.05 | 4.25 | 4.35 | 0.00 | - | 2 | 0 | 38.23% |
| GDXJ240920C00045000 | 2024-05-31 11:37AM EDT | 45.00 | 3.54 | 3.70 | 4.35 | -0.36 | -9.23% | 18 | 1,414 | 43.12% |
| GDXJ240920C00046000 | 2024-05-31 12:12PM EDT | 46.00 | 3.10 | 3.25 | 3.35 | -0.80 | -20.51% | 179 | 0 | 37.50% |
| GDXJ240920C00047000 | 2024-05-29 1:05PM EDT | 47.00 | 3.03 | 2.85 | 2.93 | 0.00 | - | 3 | 0 | 37.31% |
| GDXJ240920C00048000 | 2024-05-31 12:48PM EDT | 48.00 | 2.42 | 2.37 | 2.57 | -0.34 | -12.32% | 4 | 272 | 37.35% |
| GDXJ240920C00049000 | 2024-05-31 12:08PM EDT | 49.00 | 2.07 | 2.16 | 2.25 | -0.50 | -19.46% | 1 | 0 | 37.40% |
| GDXJ240920C00050000 | 2024-05-31 10:04AM EDT | 50.00 | 1.93 | 1.83 | 1.96 | -0.22 | -10.23% | 42 | 5,716 | 37.43% |
| GDXJ240920C00051000 | 2024-05-31 9:30AM EDT | 51.00 | 1.93 | 1.41 | 1.71 | +0.13 | +7.22% | 2 | 0 | 37.53% |
| GDXJ240920C00052000 | 2024-05-20 10:02AM EDT | 52.00 | 2.11 | 1.39 | 1.48 | 0.00 | - | 43 | 0 | 37.53% |
| GDXJ240920C00053000 | 2024-05-28 3:40PM EDT | 53.00 | 1.58 | 1.09 | 1.28 | 0.00 | - | 4 | 0 | 37.57% |
| GDXJ240920C00054000 | 2024-05-30 1:55PM EDT | 54.00 | 1.25 | 0.99 | 1.56 | 0.00 | - | 1 | 89 | 43.41% |
| GDXJ240920C00055000 | 2024-05-31 11:25AM EDT | 55.00 | 0.88 | 0.86 | 1.34 | -0.19 | -17.76% | 8 | 1,117 | 42.92% |
| GDXJ240920C00060000 | 2024-05-30 12:27PM EDT | 60.00 | 0.54 | 0.40 | 0.49 | 0.00 | - | 3 | 943 | 38.99% |
| GDXJ240920C00065000 | 2024-05-31 9:46AM EDT | 65.00 | 0.30 | 0.18 | 0.38 | +0.07 | +30.43% | 1 | 0 | 43.80% |
| GDXJ240920C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | - | 0 | 53.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 93.36% |
| GDXJ240920P00025000 | 2024-05-09 9:50AM EDT | 25.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 4 | 0 | 74.80% |
| GDXJ240920P00030000 | 2024-05-15 12:20PM EDT | 30.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 6 | 0 | 55.32% |
| GDXJ240920P00031000 | 2024-05-24 2:42PM EDT | 31.00 | 0.18 | 0.05 | 0.95 | 0.00 | - | 1 | 0 | 52.49% |
| GDXJ240920P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 0.38 | 0.07 | 0.95 | 0.00 | - | 5 | 0 | 59.47% |
| GDXJ240920P00033000 | 2024-05-20 10:41AM EDT | 33.00 | 0.16 | 0.16 | 1.11 | 0.00 | - | 5 | 0 | 58.64% |
| GDXJ240920P00034000 | 2024-05-20 10:41AM EDT | 34.00 | 0.21 | 0.22 | 0.27 | 0.00 | - | 5 | 0 | 35.89% |
| GDXJ240920P00035000 | 2024-05-30 3:04PM EDT | 35.00 | 0.31 | 0.27 | 0.38 | 0.00 | - | 3 | 188 | 36.04% |
| GDXJ240920P00036000 | 2024-05-30 3:48PM EDT | 36.00 | 0.59 | 0.36 | 0.65 | 0.00 | - | 1 | 0 | 38.77% |
| GDXJ240920P00037000 | 2024-05-20 1:04PM EDT | 37.00 | 0.45 | 0.47 | 0.51 | 0.00 | - | 30 | 0 | 32.72% |
| GDXJ240920P00038000 | 2024-05-30 12:43PM EDT | 38.00 | 0.64 | 0.57 | 1.37 | 0.00 | - | 35 | 1,806 | 43.26% |
| GDXJ240920P00039000 | 2024-05-23 10:37AM EDT | 39.00 | 1.08 | 0.46 | 1.07 | 0.00 | - | 1 | 0 | 35.16% |
| GDXJ240920P00040000 | 2024-05-31 3:05PM EDT | 40.00 | 1.11 | 0.99 | 1.07 | +0.09 | +8.82% | 5 | 415 | 31.47% |
| GDXJ240920P00041000 | 2024-05-13 3:01PM EDT | 41.00 | 2.15 | 1.25 | 1.33 | 0.00 | - | 2 | 0 | 31.03% |
| GDXJ240920P00042000 | 2024-05-31 12:09PM EDT | 42.00 | 1.73 | 1.58 | 1.65 | +0.11 | +6.79% | 2 | 316 | 30.75% |
| GDXJ240920P00043000 | 2024-05-21 10:43AM EDT | 43.00 | 1.66 | 1.92 | 2.42 | 0.00 | - | 6 | 0 | 34.77% |
| GDXJ240920P00044000 | 2024-05-29 3:59PM EDT | 44.00 | 2.67 | 2.16 | 2.44 | 0.00 | - | 12 | 0 | 30.20% |
| GDXJ240920P00045000 | 2024-05-29 3:59PM EDT | 45.00 | 3.00 | 2.85 | 2.92 | -0.14 | -4.46% | 1 | 0 | 30.01% |
| GDXJ240920P00046000 | 2024-05-28 10:45AM EDT | 46.00 | 3.25 | 3.15 | 3.50 | 0.00 | - | 67 | 0 | 30.29% |
| GDXJ240920P00047000 | 2024-05-28 10:36AM EDT | 47.00 | 3.80 | 3.95 | 4.10 | 0.00 | - | 7 | 0 | 30.25% |
| GDXJ240920P00048000 | 2024-05-29 10:08AM EDT | 48.00 | 4.65 | 4.10 | 5.05 | 0.00 | - | 25 | 0 | 33.35% |
| GDXJ240920P00049000 | 2024-05-29 12:26PM EDT | 49.00 | 5.50 | 4.70 | 5.40 | 0.00 | - | 213 | 0 | 29.74% |
| GDXJ240920P00050000 | 2024-05-30 3:24PM EDT | 50.00 | 6.00 | 5.05 | 6.15 | 0.00 | - | 120 | 656 | 29.86% |
| GDXJ240920P00051000 | 2024-05-28 3:09PM EDT | 51.00 | 6.45 | 6.75 | 6.90 | 0.00 | - | 1 | 0 | 29.52% |
| GDXJ240920P00052000 | 2024-05-29 11:15AM EDT | 52.00 | 7.70 | 7.55 | 7.70 | 0.00 | - | 1 | 0 | 29.35% |
| GDXJ240920P00053000 | 2024-05-31 9:44AM EDT | 53.00 | 7.90 | 7.75 | 8.55 | -0.15 | -1.86% | 3 | 0 | 29.44% |
| GDXJ240920P00054000 | 2024-05-28 11:47AM EDT | 54.00 | 8.55 | 9.05 | 9.40 | 0.00 | - | 39 | 0 | 29.10% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 9.55 | 11.25 | 0.00 | - | 1 | 0 | 43.46% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 176.16% |
© 2024 Yahoo. All rights reserved.