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
2,338.40 +25.20 (+1.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,580.01 +441.04 (+0.92%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115C00025000 | 2024-06-10 11:36AM EDT | 25.00 | 18.07 | 16.90 | 18.25 | 0.00 | - | 3 | 3 | 72.07% |
| GDXJ241115C00029000 | 2024-04-04 10:03AM EDT | 29.00 | 12.90 | 12.50 | 13.80 | 0.00 | - | 1 | 1 | 45.07% |
| GDXJ241115C00030000 | 2024-04-01 10:17AM EDT | 30.00 | 10.66 | 11.95 | 12.85 | 0.00 | - | - | 22 | 43.16% |
| GDXJ241115C00032000 | 2024-06-25 1:27PM EDT | 32.00 | 10.95 | 11.30 | 11.50 | 0.00 | - | 1 | 3 | 49.32% |
| GDXJ241115C00033000 | 2024-04-25 2:13PM EDT | 33.00 | 11.00 | 12.70 | 13.25 | 0.00 | - | - | 2 | 79.42% |
| GDXJ241115C00034000 | 2024-06-25 1:21PM EDT | 34.00 | 9.25 | 9.60 | 9.75 | 0.00 | - | 1 | 4 | 45.65% |
| GDXJ241115C00035000 | 2024-06-27 1:51PM EDT | 35.00 | 8.90 | 7.80 | 8.90 | -0.40 | -4.30% | 1 | 187 | 43.92% |
| GDXJ241115C00036000 | 2024-06-27 2:01PM EDT | 36.00 | 8.00 | 7.30 | 8.10 | -1.40 | -14.89% | 3 | 358 | 42.60% |
| GDXJ241115C00037000 | 2024-06-26 9:57AM EDT | 37.00 | 6.55 | 6.50 | 7.35 | 0.00 | - | 2 | 448 | 41.63% |
| GDXJ241115C00038000 | 2024-06-27 2:12PM EDT | 38.00 | 6.50 | 5.45 | 6.60 | +0.60 | +10.17% | 183 | 178 | 40.36% |
| GDXJ241115C00039000 | 2024-06-25 9:50AM EDT | 39.00 | 5.55 | 5.05 | 5.95 | 0.00 | - | 187 | 427 | 39.84% |
| GDXJ241115C00040000 | 2024-06-27 9:44AM EDT | 40.00 | 5.30 | 4.30 | 5.35 | +0.60 | +12.77% | 50 | 620 | 39.48% |
| GDXJ241115C00041000 | 2024-06-26 11:42AM EDT | 41.00 | 4.15 | 4.55 | 4.75 | 0.00 | - | 111 | 307 | 38.75% |
| GDXJ241115C00042000 | 2024-06-27 2:01PM EDT | 42.00 | 4.10 | 4.05 | 4.20 | +0.40 | +10.81% | 2 | 361 | 38.14% |
| GDXJ241115C00043000 | 2024-06-26 9:30AM EDT | 43.00 | 3.00 | 2.62 | 3.75 | 0.00 | - | 1 | 237 | 38.14% |
| GDXJ241115C00044000 | 2024-06-27 1:35PM EDT | 44.00 | 3.25 | 2.98 | 3.20 | -0.80 | -19.75% | 10 | 1,171 | 36.82% |
| GDXJ241115C00045000 | 2024-06-24 10:35AM EDT | 45.00 | 2.70 | 2.65 | 2.84 | -0.19 | -6.57% | 15 | 223 | 36.94% |
| GDXJ241115C00046000 | 2024-06-27 12:01PM EDT | 46.00 | 2.51 | 1.78 | 2.48 | +0.37 | +17.29% | 3 | 534 | 36.71% |
| GDXJ241115C00047000 | 2024-06-26 11:43AM EDT | 47.00 | 1.86 | 2.07 | 2.17 | 0.00 | - | 4 | 498 | 36.62% |
| GDXJ241115C00048000 | 2024-06-26 9:30AM EDT | 48.00 | 1.50 | 1.85 | 2.69 | 0.00 | - | 72 | 249 | 44.64% |
| GDXJ241115C00049000 | 2024-06-21 3:07PM EDT | 49.00 | 1.86 | 1.55 | 1.67 | 0.00 | - | 1 | 98 | 36.77% |
| GDXJ241115C00050000 | 2024-06-27 10:24AM EDT | 50.00 | 1.40 | 1.40 | 1.47 | -0.13 | -8.50% | 10 | 2,357 | 36.94% |
| GDXJ241115C00051000 | 2024-06-27 11:19AM EDT | 51.00 | 1.27 | 1.21 | 1.69 | -0.45 | -26.16% | 10 | 177 | 41.68% |
| GDXJ241115C00052000 | 2024-06-14 10:39AM EDT | 52.00 | 1.13 | 1.03 | 1.20 | 0.00 | - | 1 | 231 | 38.06% |
| GDXJ241115C00053000 | 2024-06-14 10:36AM EDT | 53.00 | 1.04 | 0.90 | 1.03 | 0.00 | - | 1 | 261 | 37.84% |
| GDXJ241115C00054000 | 2024-06-25 3:56PM EDT | 54.00 | 0.76 | 0.78 | 0.95 | 0.00 | - | 2 | 483 | 38.62% |
| GDXJ241115C00055000 | 2024-06-27 10:47AM EDT | 55.00 | 0.75 | 0.69 | 0.77 | +0.10 | +15.38% | 400 | 1,144 | 37.77% |
| GDXJ241115C00060000 | 2024-06-26 1:56PM EDT | 60.00 | 0.36 | 0.37 | 0.42 | 0.00 | - | 3 | 342 | 38.97% |
| GDXJ241115C00065000 | 2024-06-24 9:36AM EDT | 65.00 | 0.36 | 0.04 | 0.26 | 0.00 | - | 2 | 540 | 40.92% |
| GDXJ241115C00070000 | 2024-06-25 2:11PM EDT | 70.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 51 | 306 | 50.39% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115P00027000 | 2024-04-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 50.98% |
| GDXJ241115P00028000 | 2024-04-30 2:46PM EDT | 28.00 | 0.32 | 0.06 | 0.75 | 0.00 | - | 1 | 151 | 57.52% |
| GDXJ241115P00029000 | 2024-04-26 3:43PM EDT | 29.00 | 0.37 | 0.09 | 0.79 | 0.00 | - | 1 | 0 | 54.66% |
| GDXJ241115P00030000 | 2024-04-04 1:19PM EDT | 30.00 | 0.62 | 0.42 | 0.48 | 0.00 | - | 20 | 20 | 43.99% |
| GDXJ241115P00031000 | 2024-06-10 9:38AM EDT | 31.00 | 0.41 | 0.24 | 1.00 | 0.00 | - | - | 10 | 51.32% |
| GDXJ241115P00032000 | 2024-05-06 12:26PM EDT | 32.00 | 0.62 | 0.31 | 0.37 | 0.00 | - | 20 | 71 | 34.91% |
| GDXJ241115P00033000 | 2024-06-20 10:10AM EDT | 33.00 | 0.51 | 0.38 | 0.68 | 0.00 | - | 50 | 69 | 38.43% |
| GDXJ241115P00034000 | 2024-06-10 9:40AM EDT | 34.00 | 0.77 | 0.50 | 0.55 | 0.00 | - | 5 | 33 | 32.74% |
| GDXJ241115P00035000 | 2024-06-21 12:52PM EDT | 35.00 | 0.80 | 0.64 | 0.72 | 0.00 | - | 1 | 122 | 32.54% |
| GDXJ241115P00036000 | 2024-06-07 11:55AM EDT | 36.00 | 1.09 | 0.79 | 0.91 | 0.00 | - | 2 | 49 | 32.11% |
| GDXJ241115P00037000 | 2024-06-24 12:33PM EDT | 37.00 | 1.09 | 1.01 | 1.49 | 0.00 | - | 20 | 824 | 36.13% |
| GDXJ241115P00038000 | 2024-06-26 10:05AM EDT | 38.00 | 1.50 | 1.27 | 1.39 | 0.00 | - | 5 | 32 | 31.15% |
| GDXJ241115P00039000 | 2024-06-27 1:50PM EDT | 39.00 | 1.60 | 1.58 | 1.69 | -0.28 | -14.89% | 1 | 424 | 30.66% |
| GDXJ241115P00040000 | 2024-06-21 9:51AM EDT | 40.00 | 2.19 | 1.96 | 2.02 | 0.00 | - | 3 | 22 | 30.03% |
| GDXJ241115P00041000 | 2024-06-21 11:49AM EDT | 41.00 | 2.61 | 1.40 | 2.45 | 0.00 | - | 1 | 24 | 29.93% |
| GDXJ241115P00042000 | 2024-06-26 1:12PM EDT | 42.00 | 3.18 | 2.83 | 2.89 | 0.00 | - | 138 | 334 | 29.44% |
| GDXJ241115P00043000 | 2024-06-27 11:26AM EDT | 43.00 | 3.30 | 3.30 | 3.75 | 0.00 | - | 1 | 167 | 32.46% |
| GDXJ241115P00044000 | 2024-06-26 1:12PM EDT | 44.00 | 4.31 | 3.90 | 4.00 | 0.00 | - | 1 | 90 | 29.22% |
| GDXJ241115P00045000 | 2024-06-27 12:21PM EDT | 45.00 | 4.52 | 4.50 | 4.60 | +0.11 | +2.49% | 1 | 54 | 28.83% |
| GDXJ241115P00046000 | 2024-06-12 2:47PM EDT | 46.00 | 5.51 | 5.15 | 6.55 | 0.00 | - | 4 | 40 | 41.28% |
| GDXJ241115P00047000 | 2024-06-03 9:52AM EDT | 47.00 | 4.80 | 5.85 | 6.85 | 0.00 | - | 1 | 147 | 37.45% |
| GDXJ241115P00048000 | 2024-05-16 12:20PM EDT | 48.00 | 5.74 | 7.25 | 8.45 | 0.00 | - | 3 | 40 | 46.24% |
| GDXJ241115P00049000 | 2024-05-23 12:41PM EDT | 49.00 | 6.55 | 7.55 | 7.85 | 0.00 | - | - | 2 | 32.11% |
| GDXJ241115P00050000 | 2024-05-28 10:17AM EDT | 50.00 | 6.50 | 8.15 | 8.85 | 0.00 | - | 62 | 122 | 34.40% |
| GDXJ241115P00051000 | 2024-05-24 10:43AM EDT | 51.00 | 7.80 | 7.65 | 11.00 | 0.00 | - | 9 | 21 | 49.37% |
| GDXJ241115P00052000 | 2024-06-17 9:58AM EDT | 52.00 | 10.95 | 9.85 | 11.40 | 0.00 | - | 121 | 488 | 45.15% |
| GDXJ241115P00053000 | 2024-05-28 10:55AM EDT | 53.00 | 8.50 | 9.05 | 12.80 | 0.00 | - | 94 | 95 | 51.73% |
| GDXJ241115P00054000 | 2024-05-29 9:46AM EDT | 54.00 | 9.65 | 10.80 | 11.90 | 0.00 | - | - | 12 | 27.69% |
© 2024 Yahoo. All rights reserved.