NYSEArca - Delayed Quote • USD
VanEck Junior Gold Miners ETF (GDXJ)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240426C00030000 | 4/17/2024 2:33 PM | 30 | 11.95 | 10.70 | 12.45 | 0.00 | 0.00% | 1 | 5 | 167.97% |
| GDXJ240426C00032000 | 4/12/2024 1:30 PM | 32 | 11.80 | 9.30 | 11.05 | 0.00 | 0.00% | 1 | 1 | 201.17% |
| GDXJ240426C00033000 | 3/19/2024 6:12 PM | 33 | 3.29 | 7.65 | 9.80 | 0.00 | 0.00% | 50 | 40 | 164.84% |
| GDXJ240426C00033500 | 4/18/2024 5:34 PM | 33.5 | 8.35 | 7.65 | 9.65 | 0.00 | 0.00% | 2 | 6 | 184.86% |
| GDXJ240426C00034000 | 4/17/2024 6:08 PM | 34 | 7.96 | 6.40 | 8.35 | 0.00 | 0.00% | 16 | 24 | 103.91% |
| GDXJ240426C00034500 | 4/19/2024 7:27 PM | 34.5 | 7.76 | 5.90 | 8.90 | 0.99 | 14.62% | 1 | 5 | 185.64% |
| GDXJ240426C00035000 | 4/19/2024 6:09 PM | 35 | 7.25 | 6.90 | 7.60 | 0.60 | 9.02% | 9 | 43 | 75.78% |
| GDXJ240426C00035500 | 4/19/2024 5:30 PM | 35.5 | 6.95 | 6.60 | 7.80 | 0.75 | 12.10% | 7 | 40 | 121.09% |
| GDXJ240426C00036000 | 4/18/2024 6:51 PM | 36 | 6.35 | 6.15 | 7.30 | 0.70 | 12.39% | 3 | 371 | 116.21% |
| GDXJ240426C00036500 | 4/18/2024 7:55 PM | 36.5 | 4.94 | 4.70 | 6.80 | 0.00 | 0.00% | 4 | 119 | 61.33% |
| GDXJ240426C00037000 | 4/16/2024 3:49 PM | 37 | 5.52 | 5.20 | 5.55 | 1.62 | 41.54% | 1 | 124 | 73.24% |
| GDXJ240426C00037500 | 4/19/2024 7:29 PM | 37.5 | 4.85 | 4.30 | 5.85 | 0.37 | 8.26% | 2 | 23 | 84.77% |
| GDXJ240426C00038000 | 4/19/2024 4:23 PM | 38 | 4.29 | 4.20 | 5.95 | 0.54 | 14.40% | 8 | 63 | 109.77% |
| GDXJ240426C00038500 | 4/19/2024 6:22 PM | 38.5 | 3.94 | 3.75 | 4.85 | 0.44 | 12.57% | 1 | 174 | 86.04% |
| GDXJ240426C00039000 | 4/19/2024 7:25 PM | 39 | 3.35 | 3.25 | 4.35 | 0.98 | 41.35% | 7 | 68 | 78.81% |
| GDXJ240426C00039500 | 4/19/2024 7:48 PM | 39.5 | 2.81 | 2.83 | 3.40 | 0.55 | 24.34% | 40 | 47 | 60.74% |
| GDXJ240426C00040000 | 4/19/2024 7:34 PM | 40 | 2.50 | 2.39 | 2.44 | 0.45 | 21.95% | 26 | 47 | 43.16% |
| GDXJ240426C00040500 | 4/18/2024 6:41 PM | 40.5 | 1.60 | 1.97 | 2.03 | 0.00 | 0.00% | 13 | 82 | 41.90% |
| GDXJ240426C00041000 | 4/19/2024 6:00 PM | 41 | 1.73 | 1.60 | 1.84 | 0.45 | 35.16% | 39 | 375 | 50.00% |
| GDXJ240426C00042000 | 4/19/2024 7:59 PM | 42 | 1.00 | 1.00 | 1.03 | 0.23 | 29.87% | 92 | 725 | 40.04% |
| GDXJ240426C00043000 | 4/19/2024 7:57 PM | 43 | 0.58 | 0.57 | 0.59 | 0.12 | 26.09% | 238 | 377 | 39.94% |
| GDXJ240426C00044000 | 4/19/2024 7:55 PM | 44 | 0.30 | 0.30 | 0.33 | 0.04 | 15.38% | 72 | 1,387 | 41.21% |
| GDXJ240426C00045000 | 4/19/2024 7:59 PM | 45 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 72 | 400 | 41.99% |
| GDXJ240426C00046000 | 4/19/2024 6:29 PM | 46 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 7 | 142 | 44.53% |
| GDXJ240426C00047000 | 4/19/2024 5:20 PM | 47 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 8 | 49 | 48.83% |
| GDXJ240426C00050000 | 4/16/2024 4:04 PM | 50 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 147 | 67.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240426P00030000 | 3/20/2024 6:37 PM | 30 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 183.59% |
| GDXJ240426P00031500 | 3/20/2024 7:39 PM | 31.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 42 | 162.70% |
| GDXJ240426P00032000 | 3/14/2024 3:39 PM | 32 | 0.25 | 0.01 | 1.28 | 0.00 | 0.00% | 2 | 10 | 182.81% |
| GDXJ240426P00032500 | 4/4/2024 7:29 PM | 32.5 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 149.22% |
| GDXJ240426P00033000 | 4/3/2024 6:17 PM | 33 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 10 | 142.58% |
| GDXJ240426P00033500 | 4/15/2024 4:39 PM | 33.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 107 | 135.94% |
| GDXJ240426P00034000 | 4/15/2024 4:39 PM | 34 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 31 | 40 | 112.70% |
| GDXJ240426P00034500 | 4/10/2024 7:56 PM | 34.5 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1,954 | 122.66% |
| GDXJ240426P00035000 | 4/17/2024 4:50 PM | 35 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 200 | 173 | 73.44% |
| GDXJ240426P00035500 | 4/4/2024 3:50 PM | 35.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 17 | 109.77% |
| GDXJ240426P00036000 | 4/16/2024 7:49 PM | 36 | 0.06 | 0.00 | 1.00 | 0.00 | 0.00% | 89 | 107 | 113.48% |
| GDXJ240426P00036500 | 4/16/2024 7:49 PM | 36.5 | 0.08 | 0.02 | 0.19 | 0.00 | 0.00% | 12 | 237 | 68.75% |
| GDXJ240426P00037000 | 4/19/2024 7:11 PM | 37 | 0.10 | 0.01 | 0.19 | 0.04 | 66.67% | 1 | 212 | 62.89% |
| GDXJ240426P00037500 | 4/19/2024 4:30 PM | 37.5 | 0.04 | 0.01 | 0.54 | -0.20 | -83.33% | 40 | 45 | 75.98% |
| GDXJ240426P00038000 | 4/19/2024 4:30 PM | 38 | 0.05 | 0.02 | 0.56 | -0.06 | -54.55% | 221 | 196 | 71.09% |
| GDXJ240426P00038500 | 4/19/2024 4:30 PM | 38.5 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 35 | 187 | 45.12% |
| GDXJ240426P00039000 | 4/19/2024 4:15 PM | 39 | 0.09 | 0.07 | 0.11 | -0.14 | -60.87% | 10 | 93 | 43.56% |
| GDXJ240426P00039500 | 4/19/2024 7:53 PM | 39.5 | 0.12 | 0.11 | 0.13 | -0.11 | -47.83% | 82 | 97 | 40.04% |
| GDXJ240426P00040000 | 4/19/2024 7:57 PM | 40 | 0.17 | 0.16 | 0.19 | -0.13 | -43.33% | 106 | 288 | 39.06% |
| GDXJ240426P00040500 | 4/19/2024 6:09 PM | 40.5 | 0.26 | 0.25 | 0.28 | -0.22 | -45.83% | 41 | 446 | 38.48% |
| GDXJ240426P00041000 | 4/19/2024 7:42 PM | 41 | 0.37 | 0.37 | 0.40 | -0.23 | -38.33% | 61 | 221 | 37.79% |
| GDXJ240426P00042000 | 4/19/2024 6:28 PM | 42 | 0.71 | 0.75 | 0.77 | -0.44 | -38.26% | 123 | 273 | 37.06% |
| GDXJ240426P00043000 | 4/19/2024 7:16 PM | 43 | 1.28 | 1.32 | 1.34 | -0.53 | -29.28% | 589 | 231 | 37.21% |
| GDXJ240426P00044000 | 4/19/2024 1:58 PM | 44 | 2.07 | 2.02 | 2.11 | -0.40 | -16.19% | 2 | 40 | 39.55% |
| GDXJ240426P00045000 | 4/12/2024 4:34 PM | 45 | 2.72 | 2.70 | 2.96 | 0.00 | 0.00% | 101 | 101 | 40.43% |
| GDXJ240426P00046000 | 4/19/2024 5:00 PM | 46 | 3.55 | 2.82 | 4.90 | 0.00 | 0.00% | 1 | 22 | 105.08% |
| GDXJ240426P00050000 | 4/15/2024 2:43 PM | 50 | 8.50 | 6.95 | 8.35 | 0.00 | 0.00% | 1 | 0 | 115.33% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%