U.S. Markets close in 4 hrs 28 mins

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.26-1.30 (-2.62%)
As of 11:32AM EST. Market open.
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDXJ201127C000400002020-10-21 9:19AM EST40.0018.700.000.000.00-100.00%
GDXJ201127C000450002020-10-19 3:16PM EST45.0014.050.000.000.00--00.00%
GDXJ201127C000475002020-11-04 10:23AM EST47.508.300.000.000.00--00.00%
GDXJ201127C000485002020-11-04 10:12AM EST48.507.350.000.000.00--01.56%
GDXJ201127C000490002020-11-10 10:57AM EST49.006.100.000.000.00-103.13%
GDXJ201127C000500002020-10-19 11:56AM EST50.008.800.000.000.00-2012.50%
GDXJ201127C000510002020-11-05 10:16AM EST51.007.320.000.000.00--012.50%
GDXJ201127C000515002020-11-06 9:37AM EST51.508.780.000.000.00-1012.50%
GDXJ201127C000520002020-11-03 3:12PM EST52.005.480.000.000.00-6025.00%
GDXJ201127C000525002020-11-05 12:13PM EST52.504.000.000.000.00-1025.00%
GDXJ201127C000530002020-11-09 10:36AM EST53.003.200.000.000.00-2025.00%
GDXJ201127C000540002020-11-10 1:41PM EST54.002.380.000.000.00-5025.00%
GDXJ201127C000545002020-11-10 3:35PM EST54.501.970.000.000.00-73025.00%
GDXJ201127C000550002020-11-06 12:38PM EST55.002.420.000.000.00-1025.00%
GDXJ201127C000555002020-11-10 3:58PM EST55.501.550.000.000.00-10025.00%
GDXJ201127C000560002020-11-10 3:22PM EST56.001.380.000.000.00-46025.00%
GDXJ201127C000565002020-11-09 2:46PM EST56.501.630.000.000.00-5025.00%
GDXJ201127C000570002020-11-10 3:22PM EST57.001.050.000.000.00-30050.00%
GDXJ201127C000575002020-11-05 11:34AM EST57.503.040.000.000.00-12050.00%
GDXJ201127C000580002020-11-10 2:15PM EST58.000.870.000.000.00-6050.00%
GDXJ201127C000585002020-11-10 11:29AM EST58.500.810.000.000.00-8050.00%
GDXJ201127C000590002020-11-10 3:05PM EST59.000.630.000.000.00-3050.00%
GDXJ201127C000595002020-11-09 10:12AM EST59.500.900.000.000.00-10050.00%
GDXJ201127C000600002020-11-10 10:58AM EST60.000.550.000.000.00-6050.00%
GDXJ201127C000605002020-11-09 1:16PM EST60.500.680.000.000.00-2050.00%
GDXJ201127C000610002020-11-10 3:42PM EST61.000.310.000.000.00-2050.00%
GDXJ201127C000615002020-11-09 12:14PM EST61.500.490.000.000.00-10050.00%
GDXJ201127C000620002020-11-05 11:23AM EST62.001.220.000.000.00-10050.00%
GDXJ201127C000625002020-11-05 1:38PM EST62.501.120.000.000.00-8050.00%
GDXJ201127C000635002020-11-06 11:15AM EST63.501.170.000.000.00-1050.00%
GDXJ201127C000640002020-11-09 1:16PM EST64.000.250.000.000.00-2050.00%
GDXJ201127C000650002020-11-06 11:15AM EST65.000.210.000.000.00-2050.00%
GDXJ201127C000660002020-11-09 9:44AM EST66.000.100.000.000.00-26050.00%
GDXJ201127C000700002020-11-05 3:59PM EST70.000.060.000.000.00-1050.00%
GDXJ201127C000750002020-11-10 2:15PM EST75.000.040.000.000.00-1050.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDXJ201127P000400002020-10-30 11:28AM EST40.000.140.000.000.00-1050.00%
GDXJ201127P000450002020-11-05 12:21PM EST45.000.090.000.000.00-7012.50%
GDXJ201127P000460002020-11-05 1:30PM EST46.000.160.000.000.00-3012.50%
GDXJ201127P000470002020-11-04 2:26PM EST47.000.200.000.000.00-206.25%
GDXJ201127P000475002020-10-30 11:53AM EST47.501.100.000.000.00-106.25%
GDXJ201127P000485002020-11-10 12:38PM EST48.500.300.000.000.00-100.00%
GDXJ201127P000490002020-11-10 3:05PM EST49.000.410.000.000.00-600.00%
GDXJ201127P000495002020-11-10 9:46AM EST49.500.370.000.000.00-300.00%
GDXJ201127P000500002020-11-09 1:16PM EST50.000.470.000.000.00-600.00%
GDXJ201127P000505002020-11-10 10:42AM EST50.500.650.000.000.00-100.00%
GDXJ201127P000510002020-11-09 11:20AM EST51.000.580.000.000.00-100.00%
GDXJ201127P000515002020-11-10 1:28PM EST51.501.060.000.000.00-7800.00%
GDXJ201127P000520002020-11-10 2:01PM EST52.001.020.000.000.00-2700.00%
GDXJ201127P000525002020-11-10 10:38AM EST52.501.410.000.000.00-5700.00%
GDXJ201127P000530002020-11-10 3:05PM EST53.001.480.000.000.00-3700.00%
GDXJ201127P000535002020-11-09 12:11PM EST53.501.410.000.000.00-1200.00%
GDXJ201127P000540002020-11-10 10:41AM EST54.001.850.000.000.00-800.00%
GDXJ201127P000545002020-11-10 2:39PM EST54.502.050.000.000.00-100.00%
GDXJ201127P000550002020-11-09 9:30AM EST55.002.180.000.000.00-200.00%
GDXJ201127P000555002020-11-10 10:40AM EST55.502.610.000.000.00-500.00%
GDXJ201127P000560002020-11-09 3:49PM EST56.002.240.000.000.00-200.00%
GDXJ201127P000565002020-11-09 9:30AM EST56.502.010.000.000.00-100.00%
GDXJ201127P000570002020-11-06 2:37PM EST57.003.150.000.000.00-400.00%
GDXJ201127P000575002020-11-09 12:37PM EST57.503.800.000.000.00-200.00%
GDXJ201127P000580002020-11-10 12:02PM EST58.004.150.000.000.00-200.00%
GDXJ201127P000585002020-11-06 12:26PM EST58.504.900.000.000.00-100.00%
GDXJ201127P000590002020-11-09 3:53PM EST59.004.050.000.000.00-500.00%
GDXJ201127P000595002020-11-06 12:36PM EST59.502.540.000.000.00-200.00%
GDXJ201127P000600002020-11-09 12:17PM EST60.005.110.000.000.00-600.00%
GDXJ201127P000620002020-11-06 11:12AM EST62.006.850.000.000.00-200.00%
GDXJ201127P000650002020-11-05 10:11AM EST65.007.750.000.000.00--00.00%
GDXJ201127P000700002020-11-06 11:05AM EST70.0014.700.000.000.00-100.00%