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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510C00033500 | 2024-05-10 2:35PM EDT | 33.50 | 10.10 | 8.40 | 10.25 | +0.94 | +10.26% | 6 | 6 | 371.09% |
| GDXJ240510C00034000 | 2024-05-09 12:12PM EDT | 34.00 | 9.57 | 7.90 | 11.00 | 0.00 | - | 5 | 12 | 193.75% |
| GDXJ240510C00035000 | 2024-05-10 1:37PM EDT | 35.00 | 8.69 | 6.65 | 9.50 | +1.73 | +24.86% | 16 | 30 | 481.25% |
| GDXJ240510C00035500 | 2024-05-10 1:37PM EDT | 35.50 | 8.20 | 7.00 | 10.05 | +0.55 | +7.19% | 2 | 5 | 370.31% |
| GDXJ240510C00036000 | 2024-05-09 11:53AM EDT | 36.00 | 7.66 | 5.30 | 9.20 | +0.51 | +7.13% | 3 | 10 | 551.17% |
| GDXJ240510C00036500 | 2024-05-10 2:22PM EDT | 36.50 | 7.20 | 5.45 | 8.65 | +3.15 | +77.78% | 1 | 2 | 211.72% |
| GDXJ240510C00037000 | 2024-05-10 3:00PM EDT | 37.00 | 6.57 | 5.65 | 8.20 | +2.99 | +83.52% | 6 | 6 | 296.48% |
| GDXJ240510C00037500 | 2024-05-09 3:01PM EDT | 37.50 | 6.03 | 4.85 | 7.40 | 0.00 | - | 13 | 26 | 209.77% |
| GDXJ240510C00038000 | 2024-05-10 1:33PM EDT | 38.00 | 5.58 | 3.90 | 5.60 | +2.03 | +57.18% | 5 | 23 | 188.28% |
| GDXJ240510C00038500 | 2024-05-10 2:59PM EDT | 38.50 | 5.15 | 3.75 | 6.15 | +0.45 | +9.57% | 5 | 17 | 103.13% |
| GDXJ240510C00039000 | 2024-05-10 2:58PM EDT | 39.00 | 4.75 | 4.35 | 5.50 | +1.97 | +70.86% | 33 | 50 | 227.34% |
| GDXJ240510C00039500 | 2024-05-09 3:19PM EDT | 39.50 | 4.03 | 2.52 | 5.80 | 0.00 | - | 23 | 37 | 159.77% |
| GDXJ240510C00040000 | 2024-05-10 3:01PM EDT | 40.00 | 3.62 | 2.17 | 4.90 | +0.12 | +3.43% | 110 | 284 | 114.06% |
| GDXJ240510C00040500 | 2024-05-10 3:52PM EDT | 40.50 | 3.01 | 2.02 | 4.10 | +0.36 | +13.58% | 1 | 216 | 107.42% |
| GDXJ240510C00041000 | 2024-05-10 2:36PM EDT | 41.00 | 2.54 | 1.27 | 2.67 | +0.10 | +4.10% | 31 | 433 | 115.23% |
| GDXJ240510C00041500 | 2024-05-10 3:51PM EDT | 41.50 | 2.10 | 1.78 | 2.00 | -0.05 | -2.33% | 111 | 306 | 64.84% |
| GDXJ240510C00042000 | 2024-05-10 3:54PM EDT | 42.00 | 1.59 | 1.30 | 1.69 | +0.04 | +2.58% | 310 | 492 | 50.78% |
| GDXJ240510C00042500 | 2024-05-10 3:57PM EDT | 42.50 | 0.96 | 0.70 | 1.18 | -0.26 | -21.31% | 120 | 351 | 66.41% |
| GDXJ240510C00043000 | 2024-05-10 3:56PM EDT | 43.00 | 0.46 | 0.39 | 0.67 | -0.24 | -34.29% | 1,118 | 1,663 | 45.70% |
| GDXJ240510C00044000 | 2024-05-10 3:11PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | -0.19 | -90.48% | 427 | 941 | 18.75% |
| GDXJ240510C00045000 | 2024-05-10 2:08PM EDT | 45.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 410 | 1,532 | 60.94% |
| GDXJ240510C00046000 | 2024-05-10 2:12PM EDT | 46.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 69 | 82 | 84.38% |
| GDXJ240510C00047000 | 2024-05-10 2:13PM EDT | 47.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 4 | 130 | 109.38% |
| GDXJ240510C00048000 | 2024-05-08 10:38AM EDT | 48.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 10 | 17 | 170.70% |
| GDXJ240510C00049000 | 2024-05-09 3:55PM EDT | 49.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 117 | 136 | 192.97% |
| GDXJ240510C00050000 | 2024-05-10 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 256 | 121.88% |
| GDXJ240510C00051000 | 2024-05-09 10:12AM EDT | 51.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 13 | 102 | 307.81% |
| GDXJ240510C00052000 | 2024-05-08 12:03PM EDT | 52.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 25 | 26 | 260.94% |
| GDXJ240510C00054000 | 2024-04-16 2:41PM EDT | 54.00 | 0.06 | 0.00 | 0.71 | 0.00 | - | - | 5 | 316.80% |
| GDXJ240510C00055000 | 2024-04-15 2:32PM EDT | 55.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 5 | 7 | 294.53% |
| GDXJ240510C00060000 | 2024-05-01 10:38AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 225.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 312.50% |
| GDXJ240510P00032000 | 2024-04-22 11:42AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 265.63% |
| GDXJ240510P00032500 | 2024-04-19 1:02PM EDT | 32.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 20 | 20 | 321.88% |
| GDXJ240510P00033000 | 2024-04-22 11:46AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| GDXJ240510P00033500 | 2024-04-22 11:48AM EDT | 33.50 | 0.06 | 0.00 | 2.12 | 0.00 | - | 100 | 110 | 544.14% |
| GDXJ240510P00034000 | 2024-05-09 9:52AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 47 | 73 | 373.44% |
| GDXJ240510P00034500 | 2024-04-15 11:49AM EDT | 34.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | - | 88 | 271.09% |
| GDXJ240510P00035000 | 2024-05-10 9:38AM EDT | 35.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 51 | 35 | 288.28% |
| GDXJ240510P00036000 | 2024-05-10 9:37AM EDT | 36.00 | 0.01 | 0.00 | 1.14 | -0.27 | -96.43% | 37 | 7 | 349.22% |
| GDXJ240510P00036500 | 2024-05-10 9:44AM EDT | 36.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 55 | 47 | 238.67% |
| GDXJ240510P00037000 | 2024-05-10 9:47AM EDT | 37.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 222 | 440 | 232.81% |
| GDXJ240510P00037500 | 2024-05-10 9:41AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 68 | 112.50% |
| GDXJ240510P00038000 | 2024-05-10 9:39AM EDT | 38.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 63 | 270 | 223.83% |
| GDXJ240510P00038500 | 2024-05-10 9:33AM EDT | 38.50 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 7 | 298 | 149.22% |
| GDXJ240510P00039000 | 2024-05-10 9:58AM EDT | 39.00 | 0.01 | 0.00 | 0.40 | -0.02 | -66.67% | 193 | 94 | 169.92% |
| GDXJ240510P00039500 | 2024-05-10 10:02AM EDT | 39.50 | 0.01 | 0.00 | 0.42 | -0.01 | -50.00% | 318 | 248 | 157.42% |
| GDXJ240510P00040000 | 2024-05-10 3:03PM EDT | 40.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 74 | 665 | 79.69% |
| GDXJ240510P00040500 | 2024-05-10 12:36PM EDT | 40.50 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 57 | 181 | 95.31% |
| GDXJ240510P00041000 | 2024-05-09 3:49PM EDT | 41.00 | 0.10 | 0.00 | 0.01 | +0.08 | +400.00% | 3 | 321 | 50.00% |
| GDXJ240510P00041500 | 2024-05-10 1:52PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 621 | 171 | 55.47% |
| GDXJ240510P00042000 | 2024-05-10 2:06PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 367 | 234 | 43.75% |
| GDXJ240510P00042500 | 2024-05-10 3:28PM EDT | 42.50 | 0.01 | 0.00 | 0.04 | -0.11 | -91.67% | 300 | 156 | 33.99% |
| GDXJ240510P00043000 | 2024-05-10 3:34PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 149 | 403 | 18.36% |
| GDXJ240510P00044000 | 2024-05-10 3:50PM EDT | 44.00 | 0.49 | 0.29 | 0.74 | 0.00 | - | 303 | 246 | 43.75% |
| GDXJ240510P00045000 | 2024-05-10 10:44AM EDT | 45.00 | 1.20 | 1.21 | 1.99 | -2.40 | -66.67% | 36 | 12 | 111.33% |
| GDXJ240510P00046000 | 2024-05-10 10:18AM EDT | 46.00 | 2.24 | 2.41 | 2.70 | -3.27 | -59.35% | 10 | 0 | 95.31% |
| GDXJ240510P00047000 | 2024-04-12 12:16PM EDT | 47.00 | 4.25 | 1.56 | 5.20 | 0.00 | - | 20 | 0 | 328.91% |
© 2024 Yahoo. All rights reserved.