Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,764.99 -1,444.51 (-2.32%) CMC Crypto 200
1,260.25 -97.76 (-7.20%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.16 | 9.15 | 11.65 | 0.00 | - | 2 | 6 | 398.83% |
| GDXJ240510C00034000 | 2024-05-09 12:12PM EDT | 34.00 | 9.57 | 7.90 | 10.40 | 0.00 | - | 5 | 12 | 493.75% |
| GDXJ240510C00035000 | 2024-05-07 3:42PM EDT | 35.00 | 8.89 | 8.60 | 9.05 | +1.93 | +27.73% | 8 | 30 | 327.73% |
| GDXJ240510C00035500 | 2024-05-09 12:14PM EDT | 35.50 | 7.65 | 7.80 | 9.10 | 0.00 | - | 1 | 5 | 342.19% |
| GDXJ240510C00036000 | 2024-05-09 11:53AM EDT | 36.00 | 7.15 | 7.65 | 7.75 | 0.00 | - | 5 | 10 | 259.38% |
| GDXJ240510C00036500 | 2024-05-03 11:05AM EDT | 36.50 | 4.05 | 7.10 | 8.35 | 0.00 | - | 1 | 2 | 362.89% |
| GDXJ240510C00037000 | 2024-05-10 10:32AM EDT | 37.00 | 6.75 | 6.60 | 7.30 | +3.17 | +88.55% | 2 | 6 | 291.02% |
| GDXJ240510C00037500 | 2024-05-09 3:01PM EDT | 37.50 | 6.03 | 5.50 | 6.25 | 0.00 | - | 13 | 26 | 228.91% |
| GDXJ240510C00038000 | 2024-05-10 11:04AM EDT | 38.00 | 5.45 | 5.65 | 5.75 | +1.90 | +53.52% | 2 | 23 | 200.78% |
| GDXJ240510C00038500 | 2024-05-10 10:23AM EDT | 38.50 | 5.24 | 5.15 | 5.90 | +0.54 | +11.49% | 3 | 17 | 253.52% |
| GDXJ240510C00039000 | 2024-05-10 11:26AM EDT | 39.00 | 4.69 | 4.65 | 4.75 | +1.91 | +68.71% | 20 | 50 | 171.48% |
| GDXJ240510C00039500 | 2024-05-09 3:19PM EDT | 39.50 | 4.03 | 3.65 | 4.35 | 0.00 | - | 23 | 37 | 50.00% |
| GDXJ240510C00040000 | 2024-05-10 9:59AM EDT | 40.00 | 4.01 | 3.65 | 3.75 | +0.51 | +14.57% | 107 | 284 | 141.80% |
| GDXJ240510C00040500 | 2024-05-09 10:36AM EDT | 40.50 | 2.65 | 3.15 | 3.25 | 0.00 | - | 20 | 216 | 126.95% |
| GDXJ240510C00041000 | 2024-05-10 10:56AM EDT | 41.00 | 2.50 | 2.66 | 2.80 | +0.06 | +2.46% | 26 | 433 | 117.19% |
| GDXJ240510C00041500 | 2024-05-09 3:58PM EDT | 41.50 | 2.18 | 2.16 | 2.37 | +0.03 | +1.40% | 10 | 306 | 106.84% |
| GDXJ240510C00042000 | 2024-05-10 11:21AM EDT | 42.00 | 1.71 | 1.68 | 1.76 | +0.16 | +10.32% | 8 | 492 | 83.01% |
| GDXJ240510C00042500 | 2024-05-10 11:03AM EDT | 42.50 | 1.05 | 1.19 | 1.25 | -0.17 | -13.93% | 106 | 351 | 65.63% |
| GDXJ240510C00043000 | 2024-05-10 11:26AM EDT | 43.00 | 0.74 | 0.70 | 0.76 | +0.04 | +5.71% | 316 | 1,663 | 51.95% |
| GDXJ240510C00044000 | 2024-05-10 11:11AM EDT | 44.00 | 0.05 | 0.05 | 0.08 | -0.16 | -76.19% | 311 | 941 | 28.13% |
| GDXJ240510C00045000 | 2024-05-10 9:59AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 49 | 1,532 | 43.36% |
| GDXJ240510C00046000 | 2024-05-10 11:48AM EDT | 46.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 51 | 82 | 59.38% |
| GDXJ240510C00047000 | 2024-05-09 10:24AM EDT | 47.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 50 | 130 | 109.38% |
| GDXJ240510C00048000 | 2024-05-08 10:38AM EDT | 48.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 10 | 17 | 169.14% |
| GDXJ240510C00049000 | 2024-05-09 3:55PM EDT | 49.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 117 | 136 | 191.41% |
| GDXJ240510C00050000 | 2024-05-10 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 21 | 256 | 50.00% |
| GDXJ240510C00051000 | 2024-05-09 10:12AM EDT | 51.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 13 | 102 | 234.38% |
| GDXJ240510C00052000 | 2024-05-08 12:03PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 279.69% |
| GDXJ240510C00054000 | 2024-04-16 2:41PM EDT | 54.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | - | 5 | 289.84% |
| GDXJ240510C00055000 | 2024-04-15 2:32PM EDT | 55.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 7 | 255.47% |
| GDXJ240510C00060000 | 2024-05-01 10:38AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 225.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240510P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 315.63% |
| GDXJ240510P00032000 | 2024-04-22 11:42AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 265.63% |
| GDXJ240510P00032500 | 2024-04-19 1:02PM EDT | 32.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 20 | 20 | 323.44% |
| GDXJ240510P00033000 | 2024-04-22 11:46AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| GDXJ240510P00033500 | 2024-04-22 11:48AM EDT | 33.50 | 0.06 | 0.00 | 2.12 | 0.00 | - | 100 | 110 | 545.70% |
| GDXJ240510P00034000 | 2024-05-09 9:52AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 47 | 73 | 374.61% |
| GDXJ240510P00034500 | 2024-04-15 11:49AM EDT | 34.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | - | 88 | 271.88% |
| GDXJ240510P00035000 | 2024-05-10 9:38AM EDT | 35.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 51 | 35 | 395.70% |
| GDXJ240510P00036000 | 2024-05-10 9:37AM EDT | 36.00 | 0.01 | 0.00 | 0.18 | -0.27 | -96.43% | 37 | 7 | 217.19% |
| GDXJ240510P00036500 | 2024-05-10 9:44AM EDT | 36.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 55 | 47 | 239.84% |
| GDXJ240510P00037000 | 2024-05-10 9:47AM EDT | 37.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 222 | 440 | 186.72% |
| GDXJ240510P00037500 | 2024-05-10 9:41AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 68 | 112.50% |
| GDXJ240510P00038000 | 2024-05-10 9:39AM EDT | 38.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 63 | 270 | 169.53% |
| GDXJ240510P00038500 | 2024-05-10 9:33AM EDT | 38.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 7 | 298 | 160.16% |
| GDXJ240510P00039000 | 2024-05-10 9:58AM EDT | 39.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 193 | 94 | 142.97% |
| GDXJ240510P00039500 | 2024-05-10 10:02AM EDT | 39.50 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 318 | 248 | 130.47% |
| GDXJ240510P00040000 | 2024-05-10 11:28AM EDT | 40.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 45 | 665 | 95.31% |
| GDXJ240510P00040500 | 2024-05-10 9:55AM EDT | 40.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 43 | 181 | 73.44% |
| GDXJ240510P00041000 | 2024-05-09 3:49PM EDT | 41.00 | 0.10 | 0.01 | 0.19 | +0.08 | +400.00% | 3 | 321 | 90.23% |
| GDXJ240510P00041500 | 2024-05-10 10:16AM EDT | 41.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 21 | 171 | 52.34% |
| GDXJ240510P00042000 | 2024-05-10 10:21AM EDT | 42.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 234 | 48.05% |
| GDXJ240510P00042500 | 2024-05-09 1:47PM EDT | 42.50 | 0.12 | 0.01 | 0.61 | 0.00 | - | 39 | 156 | 77.73% |
| GDXJ240510P00043000 | 2024-05-10 10:09AM EDT | 43.00 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 142 | 403 | 25.20% |
| GDXJ240510P00044000 | 2024-05-10 11:04AM EDT | 44.00 | 0.56 | 0.35 | 0.40 | +0.07 | +14.29% | 207 | 246 | 0.00% |
| GDXJ240510P00045000 | 2024-05-10 10:44AM EDT | 45.00 | 1.20 | 1.29 | 1.37 | -2.40 | -66.67% | 36 | 12 | 0.00% |
| GDXJ240510P00046000 | 2024-05-10 10:18AM EDT | 46.00 | 2.24 | 2.13 | 2.41 | -3.27 | -59.35% | 10 | 0 | 0.00% |
| GDXJ240510P00047000 | 2024-04-12 12:16PM EDT | 47.00 | 4.25 | 3.10 | 3.65 | 0.00 | - | 20 | 0 | 120.31% |
© 2024 Yahoo. All rights reserved.