NYSEArca - Delayed Quote USD

VanEck Junior Gold Miners ETF (GDXJ)

41.99 +0.99 (+2.41%)
At close: April 25 at 4:00 PM EDT
42.47 +0.48 (+1.14%)
Pre-Market: 7:45 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GDXJ240426C00030000 4/25/2024 2:40 PM 30 11.74 0.00 0.00 0.00 0.00% 1 7 0.00%
GDXJ240426C00032000 4/12/2024 1:30 PM 32 11.80 0.00 0.00 0.00 0.00% 1 1 0.00%
GDXJ240426C00033000 3/19/2024 6:12 PM 33 3.29 7.65 9.80 0.00 0.00% 50 40 474.22%
GDXJ240426C00033500 4/23/2024 7:55 PM 33.5 7.01 0.00 0.00 0.00 0.00% 4 2 0.00%
GDXJ240426C00034000 4/25/2024 7:35 PM 34 8.02 0.00 0.00 0.00 0.00% 8 10 0.00%
GDXJ240426C00034500 4/24/2024 6:12 PM 34.5 6.68 0.00 0.00 0.00 0.00% 1 3 0.00%
GDXJ240426C00035000 4/24/2024 7:22 PM 35 6.11 0.00 0.00 0.00 0.00% 11 47 0.00%
GDXJ240426C00035500 4/24/2024 6:32 PM 35.5 5.40 0.00 0.00 0.00 0.00% 2 38 0.00%
GDXJ240426C00036000 4/23/2024 5:28 PM 36 5.27 0.00 0.00 0.00 0.00% 2 368 0.00%
GDXJ240426C00036500 4/25/2024 4:10 PM 36.5 5.13 0.00 0.00 0.00 0.00% 4 115 0.00%
GDXJ240426C00037000 4/23/2024 5:24 PM 37 4.25 0.00 0.00 0.00 0.00% 7 123 0.00%
GDXJ240426C00037500 4/24/2024 7:33 PM 37.5 3.59 0.00 0.00 0.00 0.00% 14 23 0.00%
GDXJ240426C00038000 4/25/2024 1:41 PM 38 2.62 0.00 0.00 0.00 0.00% 1 64 0.00%
GDXJ240426C00038500 4/23/2024 5:00 PM 38.5 2.73 0.00 0.00 0.00 0.00% 2 176 0.00%
GDXJ240426C00039000 4/25/2024 3:31 PM 39 1.89 0.00 0.00 0.00 0.00% 5 58 0.00%
GDXJ240426C00039500 4/25/2024 5:12 PM 39.5 2.19 0.00 0.00 0.00 0.00% 2 93 0.00%
GDXJ240426C00040000 4/25/2024 6:37 PM 40 1.90 0.00 0.00 0.00 0.00% 7 274 0.00%
GDXJ240426C00040500 4/25/2024 7:56 PM 40.5 1.51 0.00 0.00 0.00 0.00% 26 172 0.00%
GDXJ240426C00041000 4/25/2024 7:56 PM 41 1.03 0.00 0.00 0.00 0.00% 1,340 996 0.00%
GDXJ240426C00042000 4/25/2024 7:59 PM 42 0.41 0.00 0.00 0.00 0.00% 1,840 1,149 0.39%
GDXJ240426C00043000 4/25/2024 7:46 PM 43 0.12 0.00 0.00 0.00 0.00% 229 742 12.50%
GDXJ240426C00044000 4/25/2024 7:52 PM 44 0.03 0.00 0.00 0.00 0.00% 158 1,211 25.00%
GDXJ240426C00045000 4/25/2024 7:54 PM 45 0.02 0.00 0.00 0.00 0.00% 17 422 25.00%
GDXJ240426C00046000 4/24/2024 5:00 PM 46 0.01 0.00 0.00 0.00 0.00% 2 133 50.00%
GDXJ240426C00047000 4/22/2024 2:28 PM 47 0.02 0.00 0.00 0.00 0.00% 5 58 50.00%
GDXJ240426C00048000 4/17/2024 2:00 PM 48 0.08 0.00 0.00 0.00 0.00% - 2 50.00%
GDXJ240426C00050000 4/23/2024 1:30 PM 50 0.03 0.00 0.00 0.00 0.00% 9 137 50.00%

Puts

In The Money

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% - 3 481.25%
GDXJ240426P00031500 4/22/2024 3:05 PM 31.5 0.01 0.00 0.00 0.00 0.00% 1 42 50.00%
GDXJ240426P00032000 4/24/2024 1:31 PM 32 0.01 0.01 0.00 0.00 0.00% 6 12 193.75%
GDXJ240426P00032500 4/24/2024 1:30 PM 32.5 0.01 0.00 0.00 0.00 0.00% 1 4 50.00%
GDXJ240426P00033000 4/24/2024 1:47 PM 33 0.01 0.00 0.00 0.00 0.00% 3 13 50.00%
GDXJ240426P00033500 4/15/2024 4:39 PM 33.5 0.03 0.00 0.00 0.00 0.00% 30 107 50.00%
GDXJ240426P00034000 4/15/2024 4:39 PM 34 0.05 0.00 0.00 0.00 0.00% 31 40 50.00%
GDXJ240426P00034500 4/10/2024 7:56 PM 34.5 0.22 0.00 0.00 0.00 0.00% 3 1,954 50.00%
GDXJ240426P00035000 4/17/2024 4:50 PM 35 0.04 0.00 0.00 0.00 0.00% 200 173 50.00%
GDXJ240426P00035500 4/23/2024 1:49 PM 35.5 0.05 0.00 0.00 0.00 0.00% 4 17 50.00%
GDXJ240426P00036000 4/24/2024 6:34 PM 36 0.03 0.00 0.00 0.00 0.00% 4 129 50.00%
GDXJ240426P00036500 4/16/2024 7:49 PM 36.5 0.08 0.00 0.00 0.00 0.00% 12 237 50.00%
GDXJ240426P00037000 4/24/2024 5:48 PM 37 0.01 0.00 0.00 0.00 0.00% 15 213 50.00%
GDXJ240426P00037500 4/22/2024 6:09 PM 37.5 0.06 0.00 0.00 0.00 0.00% 91 82 50.00%
GDXJ240426P00038000 4/23/2024 7:58 PM 38 0.03 0.00 0.00 0.00 0.00% 38 392 50.00%
GDXJ240426P00038500 4/24/2024 5:43 PM 38.5 0.03 0.00 0.00 0.00 0.00% 1 155 50.00%
GDXJ240426P00039000 4/25/2024 6:18 PM 39 0.02 0.00 0.00 0.00 0.00% 19 190 50.00%
GDXJ240426P00039500 4/25/2024 6:31 PM 39.5 0.02 0.00 0.00 0.00 0.00% 8 127 25.00%
GDXJ240426P00040000 4/25/2024 7:51 PM 40 0.04 0.00 0.00 0.00 0.00% 29 822 25.00%
GDXJ240426P00040500 4/25/2024 7:51 PM 40.5 0.06 0.00 0.00 0.00 0.00% 54 650 25.00%
GDXJ240426P00041000 4/25/2024 7:15 PM 41 0.10 0.00 0.00 0.00 0.00% 76 249 12.50%
GDXJ240426P00042000 4/25/2024 7:15 PM 42 0.42 0.00 0.00 0.00 0.00% 35 590 0.00%
GDXJ240426P00043000 4/25/2024 7:46 PM 43 1.11 0.00 0.00 0.00 0.00% 80 753 0.00%
GDXJ240426P00044000 4/23/2024 4:59 PM 44 2.82 0.00 0.00 0.00 0.00% 1 0 0.00%
GDXJ240426P00045000 4/12/2024 4:34 PM 45 2.72 0.00 0.00 0.00 0.00% 101 0 0.00%
GDXJ240426P00046000 4/22/2024 7:50 PM 46 5.75 0.00 0.00 0.00 0.00% 1 0 0.00%
GDXJ240426P00050000 4/15/2024 2:43 PM 50 8.50 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers