UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.82 +0.92 (+1.14%) GOLD FUTURES
2,338.40 +25.20 (+1.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,572.89 +331.51 (+0.69%)
VanEck Vectors Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-05-06 11:52AM EDT | 14.00 | 28.32 | 28.05 | 32.70 | 0.00 | - | 1 | 1 | 146.09% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-05-20 12:18PM EDT | 20.00 | 27.50 | 21.10 | 24.75 | 0.00 | - | 1 | 211 | 70.51% |
| GDXJ250117C00021000 | 2024-05-22 12:20PM EDT | 21.00 | 23.25 | 20.00 | 24.20 | 0.00 | - | 1 | 12 | 71.68% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 17.65 | 21.55 | 0.00 | - | 2 | 3 | 78.22% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00025000 | 2024-06-10 10:07AM EDT | 25.00 | 17.80 | 16.50 | 20.35 | 0.00 | - | 1 | 37 | 63.53% |
| GDXJ250117C00026000 | 2024-05-13 2:28PM EDT | 26.00 | 17.60 | 15.30 | 19.15 | 0.00 | - | 10 | 8 | 55.96% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 16.20 | 19.65 | 0.00 | - | 5 | 11 | 79.22% |
| GDXJ250117C00028000 | 2024-06-13 12:03PM EDT | 28.00 | 14.58 | 15.00 | 15.85 | 0.00 | - | 1 | 220 | 52.83% |
| GDXJ250117C00029000 | 2024-06-13 12:00PM EDT | 29.00 | 13.79 | 14.20 | 15.85 | 0.00 | - | 1 | 8 | 58.59% |
| GDXJ250117C00030000 | 2024-06-20 9:31AM EDT | 30.00 | 13.90 | 13.30 | 14.00 | 0.00 | - | 1 | 432 | 54.61% |
| GDXJ250117C00031000 | 2024-05-16 10:37AM EDT | 31.00 | 14.70 | 11.90 | 13.10 | 0.00 | - | 1 | 51 | 52.39% |
| GDXJ250117C00032000 | 2024-06-13 12:52PM EDT | 32.00 | 11.25 | 11.35 | 12.30 | 0.00 | - | 1 | 136 | 51.34% |
| GDXJ250117C00033000 | 2024-06-27 3:30PM EDT | 33.00 | 11.05 | 10.75 | 11.35 | -2.65 | -19.34% | 1 | 120 | 48.39% |
| GDXJ250117C00034000 | 2024-06-21 3:20PM EDT | 34.00 | 10.20 | 9.90 | 10.50 | 0.00 | - | 3 | 80 | 46.53% |
| GDXJ250117C00035000 | 2024-06-12 3:25PM EDT | 35.00 | 9.30 | 9.10 | 9.80 | 0.00 | - | 11 | 1,303 | 46.14% |
| GDXJ250117C00036000 | 2024-06-20 10:22AM EDT | 36.00 | 8.95 | 7.95 | 9.35 | 0.00 | - | 3 | 535 | 47.93% |
| GDXJ250117C00037000 | 2024-06-18 11:16AM EDT | 37.00 | 7.40 | 7.25 | 8.65 | 0.00 | - | 1 | 172 | 46.95% |
| GDXJ250117C00038000 | 2024-06-17 10:50AM EDT | 38.00 | 6.57 | 6.55 | 7.95 | 0.00 | - | 1 | 398 | 45.78% |
| GDXJ250117C00039000 | 2024-06-25 10:29AM EDT | 39.00 | 6.37 | 6.35 | 7.10 | 0.00 | - | 5 | 113 | 43.14% |
| GDXJ250117C00040000 | 2024-06-26 3:58PM EDT | 40.00 | 5.60 | 5.30 | 6.75 | 0.00 | - | 63 | 7,844 | 44.58% |
| GDXJ250117C00041000 | 2024-06-18 12:00PM EDT | 41.00 | 5.58 | 5.15 | 5.95 | 0.00 | - | 1 | 396 | 42.04% |
| GDXJ250117C00042000 | 2024-06-26 12:48PM EDT | 42.00 | 4.46 | 4.50 | 5.50 | 0.00 | - | 2 | 998 | 42.15% |
| GDXJ250117C00043000 | 2024-06-26 9:59AM EDT | 43.00 | 4.00 | 4.35 | 4.95 | 0.00 | - | 1 | 683 | 41.24% |
| GDXJ250117C00044000 | 2024-06-20 1:40PM EDT | 44.00 | 4.54 | 3.75 | 4.60 | 0.00 | - | 4 | 681 | 41.68% |
| GDXJ250117C00045000 | 2024-06-27 1:59PM EDT | 45.00 | 3.70 | 3.50 | 3.80 | +0.25 | +7.25% | 5 | 1,156 | 38.36% |
| GDXJ250117C00046000 | 2024-06-24 3:03PM EDT | 46.00 | 3.36 | 3.10 | 3.85 | 0.00 | - | 7 | 122 | 41.52% |
| GDXJ250117C00047000 | 2024-06-26 12:43PM EDT | 47.00 | 2.68 | 2.35 | 3.50 | 0.00 | - | 194 | 1,210 | 41.32% |
| GDXJ250117C00048000 | 2024-06-25 3:06PM EDT | 48.00 | 2.61 | 2.24 | 3.15 | 0.00 | - | 1 | 931 | 40.92% |
| GDXJ250117C00049000 | 2024-06-25 11:25AM EDT | 49.00 | 1.59 | 1.99 | 2.92 | 0.00 | - | 5 | 180 | 41.31% |
| GDXJ250117C00050000 | 2024-06-27 3:05PM EDT | 50.00 | 2.20 | 1.99 | 2.43 | +0.30 | +15.79% | 160 | 10,200 | 39.32% |
| GDXJ250117C00051000 | 2024-06-07 1:43PM EDT | 51.00 | 2.20 | 1.66 | 2.26 | 0.00 | - | 2 | 22 | 39.84% |
| GDXJ250117C00052000 | 2024-06-20 3:09PM EDT | 52.00 | 2.10 | 1.29 | 2.00 | 0.00 | - | 3 | 77 | 39.40% |
| GDXJ250117C00053000 | 2024-06-24 10:20AM EDT | 53.00 | 1.78 | 1.23 | 2.09 | 0.00 | - | 2 | 85 | 42.04% |
| GDXJ250117C00054000 | 2024-06-26 1:28PM EDT | 54.00 | 1.28 | 1.00 | 1.74 | 0.00 | - | 18 | 567 | 40.45% |
| GDXJ250117C00055000 | 2024-06-26 2:21PM EDT | 55.00 | 1.10 | 0.87 | 1.60 | 0.00 | - | 200 | 1,010 | 40.70% |
| GDXJ250117C00056000 | 2024-05-15 11:44AM EDT | 56.00 | 2.00 | 0.89 | 2.50 | 0.00 | - | 5 | 110 | 50.89% |
| GDXJ250117C00057000 | 2024-06-07 11:07AM EDT | 57.00 | 1.37 | 0.62 | 2.04 | 0.00 | - | 1 | 10 | 48.17% |
| GDXJ250117C00058000 | 2024-06-26 10:39AM EDT | 58.00 | 0.92 | 0.55 | 1.30 | 0.00 | - | 100 | 258 | 41.97% |
| GDXJ250117C00059000 | 2024-06-14 10:39AM EDT | 59.00 | 0.93 | 0.47 | 1.82 | 0.00 | - | 2 | 131 | 48.93% |
| GDXJ250117C00060000 | 2024-06-26 3:54PM EDT | 60.00 | 0.70 | 0.46 | 0.80 | 0.00 | - | 34 | 2,693 | 38.43% |
| GDXJ250117C00061000 | 2024-06-10 12:04PM EDT | 61.00 | 0.98 | 0.46 | 2.80 | 0.00 | - | 1 | 322 | 61.24% |
| GDXJ250117C00062000 | 2024-05-20 9:30AM EDT | 62.00 | 3.75 | 0.55 | 1.09 | 0.00 | - | 1 | 19 | 44.68% |
| GDXJ250117C00063000 | 2024-06-21 11:19AM EDT | 63.00 | 0.85 | 0.29 | 2.70 | 0.00 | - | 13 | 91 | 50.73% |
| GDXJ250117C00065000 | 2024-06-25 10:02AM EDT | 65.00 | 0.46 | 0.44 | 0.76 | 0.00 | - | 30 | 4,890 | 43.58% |
| GDXJ250117C00070000 | 2024-06-17 2:39PM EDT | 70.00 | 0.45 | 0.07 | 0.82 | 0.00 | - | 50 | 1,562 | 49.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 159.67% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 114.45% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 137.35% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 68.75% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 66.50% |
| GDXJ250117P00019000 | 2024-05-24 10:29AM EDT | 19.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 2 | 39 | 58.79% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 65.23% |
| GDXJ250117P00021000 | 2024-05-22 10:09AM EDT | 21.00 | 0.60 | 0.00 | 2.21 | 0.00 | - | 100 | 376 | 81.69% |
| GDXJ250117P00022000 | 2024-05-22 9:51AM EDT | 22.00 | 0.08 | 0.00 | 2.22 | 0.00 | - | 1 | 35 | 77.39% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 76.66% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 71.61% |
| GDXJ250117P00025000 | 2024-06-06 2:36PM EDT | 25.00 | 0.17 | 0.04 | 0.28 | 0.00 | - | 2 | 779 | 45.22% |
| GDXJ250117P00026000 | 2024-05-22 10:09AM EDT | 26.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 100 | 207 | 62.16% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.33 | 0.49 | 0.00 | - | 2 | 22 | 45.41% |
| GDXJ250117P00028000 | 2024-06-17 12:52PM EDT | 28.00 | 0.34 | 0.02 | 0.75 | 0.00 | - | 18 | 157 | 47.90% |
| GDXJ250117P00029000 | 2024-05-21 10:19AM EDT | 29.00 | 0.26 | 0.17 | 0.48 | 0.00 | - | 160 | 205 | 39.36% |
| GDXJ250117P00030000 | 2024-06-25 12:24PM EDT | 30.00 | 0.45 | 0.18 | 0.59 | 0.00 | - | 20 | 2,730 | 38.82% |
| GDXJ250117P00031000 | 2024-05-14 3:43PM EDT | 31.00 | 0.50 | 0.56 | 0.76 | 0.00 | - | 2 | 76 | 38.94% |
| GDXJ250117P00032000 | 2024-06-20 10:01AM EDT | 32.00 | 0.75 | 0.47 | 0.68 | 0.00 | - | 20 | 645 | 34.77% |
| GDXJ250117P00033000 | 2024-06-21 11:15AM EDT | 33.00 | 0.88 | 0.62 | 0.96 | 0.00 | - | 20 | 257 | 36.06% |
| GDXJ250117P00034000 | 2024-06-11 1:11PM EDT | 34.00 | 1.13 | 0.75 | 1.02 | 0.00 | - | 3 | 119 | 33.91% |
| GDXJ250117P00035000 | 2024-06-25 2:19PM EDT | 35.00 | 1.10 | 1.10 | 1.18 | -0.14 | -11.29% | 3 | 1,715 | 32.89% |
| GDXJ250117P00036000 | 2024-06-18 3:35PM EDT | 36.00 | 1.52 | 1.19 | 2.28 | 0.00 | - | 2,005 | 2,214 | 41.38% |
| GDXJ250117P00037000 | 2024-06-26 3:05PM EDT | 37.00 | 1.75 | 1.46 | 1.70 | 0.00 | - | 50 | 4,162 | 32.20% |
| GDXJ250117P00038000 | 2024-06-11 1:11PM EDT | 38.00 | 2.30 | 1.73 | 2.27 | 0.00 | - | 3 | 3,715 | 34.25% |
| GDXJ250117P00039000 | 2024-06-07 1:42PM EDT | 39.00 | 2.60 | 1.53 | 2.76 | 0.00 | - | 9 | 316 | 35.01% |
| GDXJ250117P00040000 | 2024-06-25 10:58AM EDT | 40.00 | 2.80 | 2.30 | 3.20 | 0.00 | - | 2 | 552 | 34.97% |
| GDXJ250117P00041000 | 2024-06-24 10:23AM EDT | 41.00 | 3.25 | 2.50 | 3.60 | 0.00 | - | 1 | 47 | 34.30% |
| GDXJ250117P00042000 | 2024-06-20 2:10PM EDT | 42.00 | 3.55 | 3.00 | 4.15 | 0.00 | - | 4 | 94 | 34.56% |
| GDXJ250117P00043000 | 2024-06-04 10:36AM EDT | 43.00 | 4.00 | 3.60 | 4.60 | 0.00 | - | 2 | 299 | 33.73% |
| GDXJ250117P00044000 | 2024-06-14 10:42AM EDT | 44.00 | 5.45 | 4.30 | 5.15 | 0.00 | - | 10 | 77 | 33.42% |
| GDXJ250117P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.51 | 4.90 | 5.80 | 0.00 | - | 1 | 177 | 33.62% |
| GDXJ250117P00046000 | 2024-05-21 3:56PM EDT | 46.00 | 4.27 | 5.30 | 6.20 | 0.00 | - | 10 | 115 | 31.54% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 68.65% |
| GDXJ250117P00048000 | 2024-05-23 9:35AM EDT | 48.00 | 6.27 | 5.50 | 9.20 | 0.00 | - | 1 | 1 | 44.58% |
| GDXJ250117P00049000 | 2024-06-17 12:16PM EDT | 49.00 | 8.91 | 7.65 | 8.55 | 0.00 | - | 4 | 82 | 33.11% |
| GDXJ250117P00050000 | 2024-05-22 10:07AM EDT | 50.00 | 7.10 | 7.00 | 10.65 | 0.00 | - | 2 | 175 | 44.58% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 76.42% |
| GDXJ250117P00052000 | 2024-05-20 10:34AM EDT | 52.00 | 8.21 | 9.00 | 12.55 | 0.00 | - | 2 | 52 | 47.78% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 78.37% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 10.75 | 12.45 | 0.00 | - | 10 | 19 | 31.01% |
| GDXJ250117P00055000 | 2024-06-14 1:43PM EDT | 55.00 | 13.59 | 11.70 | 14.75 | 0.00 | - | 1 | 10 | 46.05% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 99.24% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 101.00% |
| GDXJ250117P00058000 | 2024-05-22 9:54AM EDT | 58.00 | 12.73 | 13.75 | 17.80 | 0.00 | - | - | 20 | 51.25% |
| GDXJ250117P00060000 | 2024-06-06 2:42PM EDT | 60.00 | 14.92 | 16.00 | 19.45 | 0.00 | - | 1 | 1 | 50.66% |
| GDXJ250117P00065000 | 2024-05-20 12:19PM EDT | 65.00 | 18.56 | 20.75 | 24.75 | 0.00 | - | 2 | 0 | 60.28% |
© 2024 Yahoo. All rights reserved.