NYSEArca - Delayed Quote • USD
VanEck Junior Gold Miners ETF (GDXJ)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:45 AM EDT
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% |
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
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%