GDXJ - VanEck Vectors Junior Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDXJ190830C000290002019-07-22 12:01AM EDT29.0010.698.8011.650.00--50.00%
GDXJ190830C000300002019-08-05 11:56AM EDT30.0011.3810.9012.800.00-13218.75%
GDXJ190830C000305002019-08-22 2:10PM EDT30.508.8510.4511.800.00-10184.77%
GDXJ190830C000310002019-08-23 12:12PM EDT31.009.9310.0011.85-1.80-15.35%15209.18%
GDXJ190830C000315002019-08-19 9:41AM EDT31.506.759.4511.300.00-15100195.90%
GDXJ190830C000320002019-08-05 10:57AM EDT32.0010.398.9510.500.00-21172.85%
GDXJ190830C000325002019-08-09 3:16PM EDT32.509.498.509.550.00-67142.77%
GDXJ190830C000330002019-08-19 9:34AM EDT33.005.357.9510.300.00-12192.19%
GDXJ190830C000335002019-08-19 10:21AM EDT33.505.347.459.400.00-1106167.38%
GDXJ190830C000340002019-08-22 10:25AM EDT34.005.327.008.550.00-218146.29%
GDXJ190830C000345002019-08-23 1:51PM EDT34.506.606.608.45+1.74+35.80%128158.79%
GDXJ190830C000350002019-08-21 3:09PM EDT35.004.706.057.250.00-1666119.92%
GDXJ190830C000355002019-08-23 1:03PM EDT35.505.505.607.35+2.45+80.33%1046138.28%
GDXJ190830C000360002019-08-23 3:08PM EDT36.005.305.056.90+1.75+49.30%229130.08%
GDXJ190830C000365002019-08-23 3:21PM EDT36.504.804.654.95+1.30+37.14%251461.33%
GDXJ190830C000370002019-08-23 3:21PM EDT37.004.304.204.75+1.89+78.42%118475.78%
GDXJ190830C000375002019-08-23 3:10PM EDT37.503.853.655.00+1.87+94.44%719895.41%
GDXJ190830C000380002019-08-23 3:46PM EDT38.003.353.054.70+1.58+89.27%64290.53%
GDXJ190830C000385002019-08-23 3:38PM EDT38.502.982.813.10+1.65+124.06%159153.91%
GDXJ190830C000390002019-08-23 2:19PM EDT39.002.332.372.50+1.35+137.76%17627350.29%
GDXJ190830C000395002019-08-23 3:55PM EDT39.502.102.022.10+1.44+218.18%32222549.22%
GDXJ190830C000400002019-08-23 3:59PM EDT40.001.651.621.71+1.14+223.53%50876147.27%
GDXJ190830C000405002019-08-23 3:00PM EDT40.501.341.301.39+0.98+272.22%19560247.27%
GDXJ190830C000410002019-08-23 3:11PM EDT41.001.101.061.09+0.82+292.86%61034846.39%
GDXJ190830C000415002019-08-23 3:59PM EDT41.500.820.820.85+0.64+355.56%17613446.48%
GDXJ190830C000420002019-08-23 3:55PM EDT42.000.660.630.65+0.54+450.00%35433946.58%
GDXJ190830C000425002019-08-23 3:52PM EDT42.500.510.470.50+0.42+466.67%37648947.36%
GDXJ190830C000435002019-08-23 3:15PM EDT43.500.270.260.28+0.23+575.00%5417048.44%
GDXJ190830C000440002019-08-23 3:56PM EDT44.000.210.180.22+0.17+425.00%21713350.00%
GDXJ190830C000445002019-08-23 3:02PM EDT44.500.150.120.17+0.13+650.00%1119151.37%
GDXJ190830C000450002019-08-23 3:47PM EDT45.000.110.070.12+0.06+120.00%1812351.37%
GDXJ190830C000455002019-08-23 12:24PM EDT45.500.060.060.09+0.01+20.00%51650.00%
GDXJ190830C000460002019-08-16 2:21PM EDT46.000.010.020.070.00-210053.52%
GDXJ190830C000465002019-08-16 2:21PM EDT46.500.040.000.050.00-52453.91%
GDXJ190830C000470002019-08-16 2:19PM EDT47.000.040.000.040.00-37455.47%
GDXJ190830C000480002019-08-14 1:23PM EDT48.000.100.000.340.00--183.98%
GDXJ190830C000485002019-08-15 1:12PM EDT48.500.040.000.390.00-1391.21%
GDXJ190830C000490002019-08-08 3:46PM EDT49.000.250.000.690.00--10110.74%
GDXJ190830C000500002019-08-19 12:01AM EDT50.000.03-0.100.00--289.65%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDXJ190830P000285002019-07-31 12:19PM EDT28.500.010.000.100.00-12142.19%
GDXJ190830P000295002019-07-17 9:48AM EDT29.500.080.000.050.00-10117.97%
GDXJ190830P000300002019-08-22 9:30AM EDT30.000.040.000.110.00-210126.56%
GDXJ190830P000305002019-08-06 1:54PM EDT30.500.040.000.100.00-29119.53%
GDXJ190830P000310002019-07-29 3:07PM EDT31.000.010.000.100.00-1115114.06%
GDXJ190830P000315002019-07-19 9:37AM EDT31.500.070.011.610.00-23210.35%
GDXJ190830P000320002019-08-19 11:45AM EDT32.000.010.000.100.00-142103.13%
GDXJ190830P000325002019-07-23 10:37AM EDT32.500.010.000.060.00-110289.84%
GDXJ190830P000330002019-08-20 3:40PM EDT33.000.020.000.150.00-68198.83%
GDXJ190830P000335002019-08-19 10:23AM EDT33.500.020.000.14-0.01-33.33%18892.19%
GDXJ190830P000340002019-08-23 3:10PM EDT34.000.020.000.030.00-318867.19%
GDXJ190830P000345002019-08-19 3:22PM EDT34.500.040.000.120.00-215578.91%
GDXJ190830P000350002019-08-23 11:57AM EDT35.000.020.000.12-0.09-81.82%238373.44%
GDXJ190830P000355002019-08-19 1:20PM EDT35.500.090.000.040.00-110056.25%
GDXJ190830P000360002019-08-23 3:46PM EDT36.000.020.000.05-0.02-50.00%562453.91%
GDXJ190830P000365002019-08-23 11:19AM EDT36.500.030.040.03-0.05-62.50%110851.95%
GDXJ190830P000370002019-08-23 3:41PM EDT37.000.030.000.03-0.13-81.25%4052346.09%
GDXJ190830P000375002019-08-23 11:56AM EDT37.500.080.030.09-0.17-68.00%210951.56%
GDXJ190830P000380002019-08-23 2:44PM EDT38.000.080.040.13-0.28-77.78%81690450.78%
GDXJ190830P000385002019-08-23 3:25PM EDT38.500.120.090.15-0.39-76.47%3333246.68%
GDXJ190830P000390002019-08-23 3:47PM EDT39.000.180.160.22-0.50-73.53%9456545.90%
GDXJ190830P000395002019-08-23 3:55PM EDT39.500.280.280.30-0.74-72.55%31718444.34%
GDXJ190830P000400002019-08-23 3:32PM EDT40.000.400.410.44-0.91-69.47%13234844.53%
GDXJ190830P000405002019-08-23 3:47PM EDT40.500.580.590.61-1.13-66.08%15015144.34%
GDXJ190830P000410002019-08-23 3:41PM EDT41.000.790.810.84-1.27-61.65%5822745.02%
GDXJ190830P000415002019-08-23 3:24PM EDT41.501.041.061.10-1.21-53.78%8413745.12%
GDXJ190830P000420002019-08-23 3:56PM EDT42.001.351.371.51-1.13-45.56%2610350.49%
GDXJ190830P000425002019-08-23 3:56PM EDT42.501.701.711.78-1.73-50.44%4310747.36%
GDXJ190830P000435002019-08-23 3:33PM EDT43.502.432.472.60-1.57-39.25%202551.07%
GDXJ190830P000440002019-08-23 3:55PM EDT44.002.862.903.15-1.44-33.49%332151.95%
GDXJ190830P000445002019-08-08 2:53PM EDT44.505.003.353.55+2.12+73.61%62451.37%
GDXJ190830P000450002019-08-23 1:11PM EDT45.004.003.803.95+0.05+1.27%124256.45%
GDXJ190830P000470002019-08-20 2:40PM EDT47.006.955.606.750.00-27095.90%
GDXJ190830P000490002019-08-19 12:02AM EDT49.007.307.509.750.00--0148.54%
GDXJ190830P000495002019-08-19 12:02AM EDT49.509.258.009.600.00--17130.27%