UK markets open in 2 hours 55 minutes
NIKKEI 225
38,972.32 +251.85 (+0.65%) HANG SENG
17,995.68 -116.95 (-0.65%) CRUDE OIL
78.18 -0.44 (-0.56%) GOLD FUTURES
2,320.40 +2.40 (+0.10%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,353.23 -595.96 (-1.13%)
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:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240614C00035000 | 2024-05-14 1:25PM EDT | 35.00 | 8.93 | 6.50 | 7.05 | 0.00 | - | - | 1 | 288.28% |
| GDXJ240614C00036000 | 2024-06-04 12:08PM EDT | 36.00 | 7.30 | 3.45 | 7.30 | 0.00 | - | 1 | 1 | 503.13% |
| GDXJ240614C00037000 | 2024-06-07 10:15AM EDT | 37.00 | 6.03 | 2.55 | 6.10 | 0.00 | - | 2 | 3 | 425.59% |
| GDXJ240614C00037500 | 2024-06-10 3:46PM EDT | 37.50 | 4.98 | 2.04 | 5.85 | 0.00 | - | 1 | 1 | 117.19% |
| GDXJ240614C00038000 | 2024-06-07 9:50AM EDT | 38.00 | 5.13 | 2.68 | 4.40 | 0.00 | - | 6 | 6 | 133.98% |
| GDXJ240614C00038500 | 2024-06-07 10:01AM EDT | 38.50 | 4.65 | 1.38 | 4.85 | 0.00 | - | 3 | 4 | 135.16% |
| GDXJ240614C00039000 | 2024-06-07 10:10AM EDT | 39.00 | 4.63 | 2.17 | 3.80 | 0.00 | - | 2 | 2 | 178.32% |
| GDXJ240614C00039500 | 2024-06-13 2:55PM EDT | 39.50 | 2.13 | 1.87 | 2.93 | -0.60 | -21.98% | 2 | 8 | 145.70% |
| GDXJ240614C00040000 | 2024-06-13 12:04PM EDT | 40.00 | 1.33 | 1.27 | 1.72 | -0.96 | -41.92% | 74 | 115 | 63.28% |
| GDXJ240614C00040500 | 2024-06-13 2:55PM EDT | 40.50 | 1.19 | 0.79 | 1.05 | -1.43 | -54.58% | 8 | 25 | 56.06% |
| GDXJ240614C00041000 | 2024-06-13 1:17PM EDT | 41.00 | 0.75 | 0.58 | 0.63 | -0.41 | -35.34% | 5 | 20 | 47.27% |
| GDXJ240614C00041500 | 2024-06-13 3:59PM EDT | 41.50 | 0.31 | 0.29 | 0.32 | -1.09 | -77.86% | 51 | 91 | 42.97% |
| GDXJ240614C00042000 | 2024-06-13 3:59PM EDT | 42.00 | 0.14 | 0.12 | 0.16 | -1.01 | -87.83% | 60 | 859 | 44.92% |
| GDXJ240614C00042500 | 2024-06-13 3:16PM EDT | 42.50 | 0.07 | 0.05 | 0.07 | -0.44 | -86.27% | 27 | 176 | 46.09% |
| GDXJ240614C00043000 | 2024-06-13 3:37PM EDT | 43.00 | 0.04 | 0.02 | 0.04 | -0.21 | -84.00% | 47 | 415 | 51.56% |
| GDXJ240614C00043500 | 2024-06-13 3:15PM EDT | 43.50 | 0.02 | 0.01 | 0.20 | -0.24 | -92.31% | 37 | 377 | 80.47% |
| GDXJ240614C00044000 | 2024-06-13 11:47AM EDT | 44.00 | 0.03 | 0.00 | 0.53 | -0.18 | -85.71% | 8 | 199 | 125.39% |
| GDXJ240614C00044500 | 2024-06-13 12:42PM EDT | 44.50 | 0.02 | 0.01 | 0.23 | -0.10 | -83.33% | 6 | 83 | 109.38% |
| GDXJ240614C00045000 | 2024-06-13 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.28 | -0.03 | -75.00% | 24 | 337 | 126.56% |
| GDXJ240614C00045500 | 2024-06-13 12:08PM EDT | 45.50 | 0.02 | 0.01 | 0.53 | -0.03 | -60.00% | 10 | 164 | 167.19% |
| GDXJ240614C00046000 | 2024-06-13 9:49AM EDT | 46.00 | 0.02 | 0.00 | 0.70 | -0.01 | -33.33% | 84 | 377 | 195.70% |
| GDXJ240614C00046500 | 2024-06-13 3:58PM EDT | 46.50 | 0.01 | 0.01 | 0.21 | -0.02 | -66.67% | 12 | 998 | 151.56% |
| GDXJ240614C00047000 | 2024-06-13 3:57PM EDT | 47.00 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 12 | 308 | 140.63% |
| GDXJ240614C00048000 | 2024-06-13 9:58AM EDT | 48.00 | 0.01 | 0.00 | 0.74 | -0.01 | -50.00% | 1 | 418 | 248.83% |
| GDXJ240614C00049000 | 2024-06-11 3:29PM EDT | 49.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 298.44% |
| GDXJ240614C00050000 | 2024-06-13 10:43AM EDT | 50.00 | 0.06 | 0.00 | 0.15 | +0.05 | +500.00% | 9 | 697 | 203.91% |
| GDXJ240614C00051000 | 2024-06-10 3:30PM EDT | 51.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 316.41% |
| GDXJ240614C00052000 | 2024-05-28 11:48AM EDT | 52.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 336.72% |
| GDXJ240614C00053000 | 2024-06-10 3:06PM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 282 | 284 | 356.25% |
| GDXJ240614C00054000 | 2024-06-10 11:49AM EDT | 54.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 150 | 375.00% |
| GDXJ240614C00055000 | 2024-05-22 2:56PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 393.75% |
| GDXJ240614C00056000 | 2024-06-10 9:49AM EDT | 56.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 9 | 411.33% |
| GDXJ240614C00059000 | 2024-06-05 9:46AM EDT | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 461.72% |
| GDXJ240614C00060000 | 2024-06-06 11:31AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 268.75% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240614P00030000 | 2024-06-05 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 231.25% |
| GDXJ240614P00031000 | 2024-06-07 3:41PM EDT | 31.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 335.16% |
| GDXJ240614P00033000 | 2024-06-11 9:40AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 125 | 168.75% |
| GDXJ240614P00034000 | 2024-06-11 9:42AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1,339 | 150.00% |
| GDXJ240614P00035000 | 2024-06-03 10:23AM EDT | 35.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 19 | 19 | 241.02% |
| GDXJ240614P00035500 | 2024-06-11 2:55PM EDT | 35.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 111 | 146.88% |
| GDXJ240614P00036000 | 2024-06-13 9:58AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 106.25% |
| GDXJ240614P00036500 | 2024-06-13 10:42AM EDT | 36.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 111 | 123.44% |
| GDXJ240614P00037000 | 2024-06-13 2:35PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 31 | 96.88% |
| GDXJ240614P00038000 | 2024-06-07 2:33PM EDT | 38.00 | 0.07 | 0.01 | 0.52 | 0.00 | - | 146 | 162 | 159.77% |
| GDXJ240614P00038500 | 2024-06-07 2:29PM EDT | 38.50 | 0.10 | 0.01 | 0.26 | 0.00 | - | 23 | 353 | 115.23% |
| GDXJ240614P00039000 | 2024-06-11 3:36PM EDT | 39.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 42 | 100.00% |
| GDXJ240614P00039500 | 2024-06-07 10:57AM EDT | 39.50 | 0.13 | 0.01 | 0.27 | 0.00 | - | 37 | 73 | 85.94% |
| GDXJ240614P00040000 | 2024-06-13 3:55PM EDT | 40.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 33 | 238 | 53.13% |
| GDXJ240614P00040500 | 2024-06-13 2:29PM EDT | 40.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 6 | 74 | 46.09% |
| GDXJ240614P00041000 | 2024-06-13 1:39PM EDT | 41.00 | 0.14 | 0.14 | 0.19 | -0.01 | -6.67% | 27 | 394 | 40.82% |
| GDXJ240614P00041500 | 2024-06-13 12:25PM EDT | 41.50 | 0.45 | 0.36 | 0.40 | +0.25 | +125.00% | 5 | 86 | 39.45% |
| GDXJ240614P00042000 | 2024-06-13 3:59PM EDT | 42.00 | 0.70 | 0.68 | 0.74 | +0.30 | +75.00% | 5 | 230 | 40.63% |
| GDXJ240614P00042500 | 2024-06-13 3:30PM EDT | 42.50 | 1.08 | 1.09 | 1.36 | +0.63 | +140.00% | 133 | 229 | 54.69% |
| GDXJ240614P00043000 | 2024-06-13 12:05PM EDT | 43.00 | 1.77 | 1.54 | 1.80 | +0.75 | +73.53% | 112 | 175 | 57.03% |
| GDXJ240614P00043500 | 2024-06-13 3:58PM EDT | 43.50 | 2.11 | 1.22 | 2.93 | +0.60 | +39.74% | 22 | 103 | 188.28% |
| GDXJ240614P00044000 | 2024-06-13 3:48PM EDT | 44.00 | 2.56 | 2.34 | 3.20 | +1.41 | +122.61% | 3 | 134 | 105.47% |
| GDXJ240614P00044500 | 2024-06-13 11:52AM EDT | 44.50 | 3.15 | 2.13 | 3.15 | +1.24 | +64.92% | 1 | 112 | 84.38% |
| GDXJ240614P00045000 | 2024-06-13 1:57PM EDT | 45.00 | 3.49 | 2.05 | 3.95 | +0.88 | +33.72% | 1 | 102 | 166.80% |
| GDXJ240614P00045500 | 2024-06-13 2:47PM EDT | 45.50 | 3.95 | 3.00 | 4.55 | +0.35 | +9.72% | 100 | 189 | 198.05% |
| GDXJ240614P00046000 | 2024-06-13 10:04AM EDT | 46.00 | 4.00 | 3.05 | 6.15 | +0.64 | +19.05% | 1 | 101 | 368.36% |
| GDXJ240614P00046500 | 2024-06-06 11:33AM EDT | 46.50 | 1.81 | 4.25 | 5.90 | 0.00 | - | 1 | 2 | 281.64% |
| GDXJ240614P00047000 | 2024-06-11 3:20PM EDT | 47.00 | 5.00 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 310.94% |
| GDXJ240614P00048000 | 2024-06-13 3:11PM EDT | 48.00 | 6.40 | 4.45 | 8.25 | +0.53 | +9.03% | 2 | 1 | 444.53% |
| GDXJ240614P00049000 | 2024-06-07 12:32PM EDT | 49.00 | 6.61 | 6.15 | 8.30 | 0.00 | - | 1 | 0 | 332.42% |
| GDXJ240614P00050000 | 2024-05-31 1:58PM EDT | 50.00 | 5.12 | 7.55 | 10.25 | 0.00 | - | 1 | 0 | 275.00% |
© 2024 Yahoo. All rights reserved.