NYSEArca - Delayed Quote USD
VanEck Junior Gold Miners ETF (GDXJ)
62.82
-0.36
(-0.57%)
At close: May 22 at 4:00:00 PM EDT
62.90
+0.08
+(0.13%)
After hours: May 22 at 7:56:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250523C00030000 | 5/22/2025 12:38 PM | 30 | 33.19 | 32.35 | 33.45 | 0.11 | 0.33% | 10 | 5 | 653.13% |
| GDXJ250523C00035000 | 5/22/2025 12:39 PM | 35 | 28.19 | 27.35 | 28.40 | 0.09 | 0.32% | 10 | 5 | 501.56% |
| GDXJ250523C00040000 | 5/22/2025 12:38 PM | 40 | 23.21 | 22.50 | 23.30 | -0.08 | -0.34% | 10 | 7 | 418.75% |
| GDXJ250523C00045000 | 5/22/2025 12:39 PM | 45 | 18.21 | 17.50 | 18.15 | -0.10 | -0.55% | 10 | 6 | 225.00% |
| GDXJ250523C00047000 | 5/21/2025 11:13 AM | 47 | 16.18 | 15.60 | 16.05 | 0.00 | 0.00% | 11 | 7 | 200.00% |
| GDXJ250523C00048000 | 5/21/2025 11:13 AM | 48 | 15.20 | 14.70 | 15.00 | 0.00 | 0.00% | 11 | 14 | 231.25% |
| GDXJ250523C00050000 | 5/22/2025 12:42 PM | 50 | 13.36 | 12.55 | 13.20 | 0.16 | 1.21% | 10 | 4 | 218.75% |
| GDXJ250523C00052000 | 5/22/2025 12:42 PM | 52 | 10.38 | 10.70 | 10.95 | -0.83 | -7.40% | 11 | 12 | 137.50% |
| GDXJ250523C00052500 | 5/21/2025 11:16 AM | 52.5 | 10.73 | 10.15 | 10.60 | 0.00 | 0.00% | 10 | 19 | 178.13% |
| GDXJ250523C00053000 | 5/22/2025 3:58 PM | 53 | 10.00 | 9.55 | 10.10 | 4.60 | 85.19% | 2 | 6 | 125.00% |
| GDXJ250523C00053500 | 5/16/2025 11:31 AM | 53.5 | 4.52 | 9.25 | 9.55 | 0.00 | 0.00% | 10 | 11 | 172.66% |
| GDXJ250523C00054000 | 5/22/2025 12:41 PM | 54 | 9.35 | 8.60 | 9.15 | 3.13 | 50.32% | 10 | 8 | 153.91% |
| GDXJ250523C00054500 | 5/22/2025 12:41 PM | 54.5 | 8.87 | 8.10 | 8.65 | 3.12 | 54.26% | 10 | 3 | 146.09% |
| GDXJ250523C00055000 | 5/15/2025 10:17 AM | 55 | 7.75 | 7.65 | 7.90 | 4.05 | 109.46% | 1 | 39 | 147.66% |
| GDXJ250523C00055500 | 5/9/2025 1:24 PM | 55.5 | 9.00 | 7.05 | 7.65 | 0.00 | 0.00% | - | 5 | 117.19% |
| GDXJ250523C00056000 | 5/19/2025 3:56 PM | 56 | 4.42 | 6.65 | 7.20 | 0.00 | 0.00% | 2 | 4 | 139.06% |
| GDXJ250523C00056500 | 5/14/2025 2:45 PM | 56.5 | 1.95 | 6.05 | 6.70 | 0.00 | 0.00% | 1 | 5 | 114.84% |
| GDXJ250523C00057000 | 5/21/2025 10:01 AM | 57 | 5.85 | 5.75 | 6.10 | 0.00 | 0.00% | 23 | 17 | 121.88% |
| GDXJ250523C00057500 | 5/21/2025 1:20 PM | 57.5 | 5.85 | 4.60 | 5.50 | 0.00 | 0.00% | 12 | 244 | 128.91% |
| GDXJ250523C00058000 | 5/19/2025 11:00 AM | 58 | 2.32 | 4.65 | 5.15 | 0.00 | 0.00% | 30 | 92 | 98.05% |
| GDXJ250523C00058500 | 5/20/2025 3:47 PM | 58.5 | 3.52 | 4.10 | 4.60 | 0.00 | 0.00% | 1 | 63 | 73.44% |
| GDXJ250523C00059000 | 5/22/2025 3:03 PM | 59 | 4.00 | 2.79 | 4.05 | -0.08 | -1.96% | 12 | 191 | 107.81% |
| GDXJ250523C00059500 | 5/22/2025 9:30 AM | 59.5 | 3.78 | 2.93 | 3.70 | -0.02 | -0.53% | 4 | 20 | 116.41% |
| GDXJ250523C00060000 | 5/22/2025 3:53 PM | 60 | 2.76 | 2.80 | 2.97 | 0.51 | 22.67% | 79 | 132 | 60.94% |
| GDXJ250523C00060500 | 5/22/2025 1:57 PM | 60.5 | 2.96 | 2.09 | 2.64 | -0.14 | -4.52% | 12 | 142 | 86.72% |
| GDXJ250523C00061000 | 5/22/2025 3:52 PM | 61 | 2.14 | 1.86 | 2.39 | -0.55 | -20.45% | 11 | 238 | 73.44% |
| GDXJ250523C00061500 | 5/22/2025 3:50 PM | 61.5 | 1.62 | 1.41 | 1.61 | -0.33 | -16.92% | 18 | 51 | 59.96% |
| GDXJ250523C00062000 | 5/22/2025 12:15 PM | 62 | 1.19 | 1.04 | 1.14 | -0.58 | -32.77% | 13 | 240 | 49.81% |
| GDXJ250523C00062500 | 5/21/2025 3:26 PM | 62.5 | 1.22 | 0.65 | 0.79 | 0.00 | 0.00% | 24 | 161 | 47.07% |
| GDXJ250523C00063000 | 5/22/2025 2:27 PM | 63 | 0.71 | 0.23 | 0.55 | -0.15 | -17.44% | 24 | 122 | 48.44% |
| GDXJ250523C00063500 | 5/22/2025 3:34 PM | 63.5 | 0.37 | 0.26 | 0.32 | -0.43 | -53.75% | 23 | 126 | 45.51% |
| GDXJ250523C00064000 | 5/21/2025 3:07 PM | 64 | 0.45 | 0.13 | 0.21 | 0.00 | 0.00% | 55 | 128 | 47.85% |
| GDXJ250523C00065000 | 5/22/2025 2:45 PM | 65 | 0.10 | 0.05 | 0.08 | -0.17 | -62.96% | 56 | 261 | 50.78% |
| GDXJ250523C00066000 | 5/22/2025 2:45 PM | 66 | 0.03 | 0.00 | 0.24 | -0.07 | -70.00% | 4 | 419 | 74.02% |
| GDXJ250523C00067000 | 5/21/2025 12:42 PM | 67 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 64 | 74.22% |
| GDXJ250523C00068000 | 5/20/2025 12:13 PM | 68 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 50 | 62.50% |
| GDXJ250523C00068500 | 5/8/2025 2:56 PM | 68.5 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 27 | 153.13% |
| GDXJ250523C00069000 | 5/14/2025 9:39 AM | 69 | 0.09 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 78 | 148.83% |
| GDXJ250523C00070000 | 5/13/2025 10:00 AM | 70 | 0.18 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 51 | 164.45% |
| GDXJ250523C00075000 | 5/20/2025 12:00 PM | 75 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 5 | 28 | 231.64% |
| GDXJ250523C00090000 | 5/20/2025 11:10 AM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 24 | 237.50% |
| GDXJ250523C00092000 | 5/15/2025 2:35 PM | 92 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 250.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250523P00045000 | 4/9/2025 11:45 AM | 45 | 1.00 | 0.00 | 2.14 | 0.00 | 0.00% | - | 10 | 574.61% |
| GDXJ250523P00046000 | 4/8/2025 11:56 AM | 46 | 0.69 | 0.00 | 2.14 | 0.00 | 0.00% | - | 20 | 546.48% |
| GDXJ250523P00049000 | 4/14/2025 3:24 PM | 49 | 0.47 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 10 | 252.34% |
| GDXJ250523P00050000 | 5/1/2025 9:30 AM | 50 | 0.26 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 8 | 195.31% |
| GDXJ250523P00051000 | 5/20/2025 1:02 PM | 51 | 0.15 | 0.00 | 0.23 | 0.00 | 0.00% | - | 1 | 229.69% |
| GDXJ250523P00051500 | 5/22/2025 10:47 AM | 51.5 | 0.02 | 0.00 | 0.03 | -0.28 | -93.33% | 1 | 1 | 162.50% |
| GDXJ250523P00052000 | 5/14/2025 3:59 PM | 52 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 2 | 153.13% |
| GDXJ250523P00052500 | 4/14/2025 1:27 PM | 52.5 | 0.85 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 1 | 193.75% |
| GDXJ250523P00053000 | 5/19/2025 10:46 AM | 53 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 133 | 140.63% |
| GDXJ250523P00053500 | 5/14/2025 1:17 PM | 53.5 | 0.15 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 134.38% |
| GDXJ250523P00054000 | 5/19/2025 12:34 PM | 54 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 7 | 126.56% |
| GDXJ250523P00054500 | 5/22/2025 1:07 PM | 54.5 | 0.01 | 0.00 | 0.04 | -0.15 | -93.75% | 1 | 32 | 125.00% |
| GDXJ250523P00055000 | 5/20/2025 9:35 AM | 55 | 0.04 | 0.00 | 0.05 | 0.03 | 300.00% | 111 | 144 | 121.88% |
| GDXJ250523P00055500 | 5/16/2025 3:10 PM | 55.5 | 0.22 | 0.00 | 0.06 | 0.00 | 0.00% | 29 | 62 | 117.19% |
| GDXJ250523P00056000 | 5/22/2025 1:04 PM | 56 | 0.03 | 0.00 | 0.06 | 0.01 | 50.00% | 1 | 99 | 110.94% |
| GDXJ250523P00056500 | 5/22/2025 10:21 AM | 56.5 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 19 | 96.88% |
| GDXJ250523P00057000 | 5/21/2025 9:30 AM | 57 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 152 | 98.44% |
| GDXJ250523P00057500 | 5/22/2025 11:03 AM | 57.5 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 38 | 85.94% |
| GDXJ250523P00058000 | 5/22/2025 2:01 PM | 58 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 11 | 109 | 73.44% |
| GDXJ250523P00058500 | 5/22/2025 2:08 PM | 58.5 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 5 | 24 | 81.25% |
| GDXJ250523P00059000 | 5/22/2025 2:18 PM | 59 | 0.02 | 0.00 | 0.25 | 0.01 | 100.00% | 4 | 166 | 90.63% |
| GDXJ250523P00059500 | 5/22/2025 2:01 PM | 59.5 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 5 | 49 | 59.38% |
| GDXJ250523P00060000 | 5/22/2025 2:18 PM | 60 | 0.04 | 0.01 | 0.25 | -0.05 | -55.56% | 8 | 166 | 72.85% |
| GDXJ250523P00060500 | 5/21/2025 3:59 PM | 60.5 | 0.13 | 0.03 | 0.07 | 0.00 | 0.00% | 104 | 62 | 53.13% |
| GDXJ250523P00061000 | 5/22/2025 12:22 PM | 61 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 4 | 190 | 49.22% |
| GDXJ250523P00061500 | 5/22/2025 3:44 PM | 61.5 | 0.11 | 0.11 | 0.15 | -0.14 | -56.00% | 1 | 140 | 45.31% |
| GDXJ250523P00062000 | 5/22/2025 3:20 PM | 62 | 0.17 | 0.21 | 0.26 | -0.18 | -51.43% | 53 | 112 | 44.53% |
| GDXJ250523P00062500 | 5/22/2025 3:44 PM | 62.5 | 0.33 | 0.36 | 0.43 | -0.16 | -32.65% | 11 | 18 | 43.95% |
| GDXJ250523P00063000 | 5/22/2025 1:20 PM | 63 | 0.54 | 0.58 | 0.72 | -0.11 | -16.92% | 34 | 11 | 47.66% |
| GDXJ250523P00063500 | 5/21/2025 3:59 PM | 63.5 | 0.81 | 0.91 | 1.22 | -0.12 | -12.90% | 1 | 158 | 50.88% |
| GDXJ250523P00064000 | 5/22/2025 3:54 PM | 64 | 1.23 | 1.28 | 1.41 | 0.06 | 5.13% | 93 | 227 | 49.81% |
| GDXJ250523P00065000 | 5/21/2025 3:06 PM | 65 | 2.18 | 1.32 | 2.49 | 0.17 | 8.46% | 2 | 57 | 79.69% |
| GDXJ250523P00066000 | 5/6/2025 11:27 AM | 66 | 4.15 | 2.49 | 3.40 | 0.00 | 0.00% | 6 | 51 | 88.67% |
| GDXJ250523P00067000 | 5/6/2025 3:39 PM | 67 | 4.11 | 3.85 | 4.40 | 0.00 | 0.00% | 1 | 18 | 106.25% |
| GDXJ250523P00068000 | 4/21/2025 10:27 AM | 68 | 4.90 | 4.40 | 5.15 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.35
+5.42%
QTUM Defiance Quantum ETF
86.92
+2.67%
CIBR First Trust NASDAQ Cybersecurity ETF
71.52
+1.22%
TUR iShares MSCI Turkey ETF
31.70
+0.89%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.47
+0.84%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.03
+0.81%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.40
+0.75%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.46
+0.73%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.52
+0.70%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.77
+0.63%
WTMF WisdomTree Managed Futures Strategy Fund
34.70
+0.62%
AADR AdvisorShares Dorsey Wright ADR ETF
79.57
+0.57%
RFV Invesco S&P MidCap 400 Pure Value ETF
115.21
+0.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.20
+0.56%
IDX VanEck Indonesia Index ETF
14.66
+0.55%
IGV iShares Expanded Tech-Software Sector ETF
102.71
+0.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
86.17
+0.49%
IGEB iShares Investment Grade Systematic Bond ETF
44.31
+0.48%
TLH iShares 10-20 Year Treasury Bond ETF
97.73
+0.45%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.56
+0.43%
IBD Inspire Corporate Bond ETF
23.67
+0.42%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
94.99
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.81
+0.39%
LGOV First Trust Long Duration Opportunities ETF
20.81
+0.39%
EVX VanEck Environmental Services ETF
37.03
+0.38%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.61
+0.38%
IEF iShares 7-10 Year Treasury Bond ETF
93.50
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.69
+0.37%
QLD ProShares Ultra QQQ
102.90
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.92
+0.37%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
265.71
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.81
+0.36%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.03
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.60
+0.35%
MGK Vanguard Mega Cap Growth Index Fund
341.09
+0.34%
BIV Vanguard Intermediate-Term Bond Index Fund
75.60
+0.33%
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.32%
NULG Nuveen ESG Large-Cap Growth ETF
87.81
+0.32%
AOK iShares Core 30/70 Conservative Allocation ETF
37.92
+0.32%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.52
+0.31%
IWY iShares Russell Top 200 Growth ETF
229.60
+0.31%
SCHP Schwab U.S. TIPS ETF
26.30
+0.31%
FALN iShares Fallen Angels USD Bond ETF
26.33
+0.30%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.00
+0.30%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.12
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.30%
PCEF Invesco CEF Income Composite ETF
18.75
+0.29%
XNTK SPDR NYSE Technology ETF
216.16
+0.29%
VUG Vanguard Growth Index Fund ETF Shares
408.50
+0.28%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.73
+0.28%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.28%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.47
+0.28%
IGM iShares Expanded Tech Sector ETF
101.86
+0.28%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.03
+0.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.33
+0.27%
IGRO iShares International Dividend Growth ETF
77.71
+0.26%
SCHG Schwab U.S. Large-Cap Growth ETF
27.24
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
44.10
+0.25%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.45
+0.25%
ILCG iShares Morningstar Growth ETF
89.88
+0.25%
IVW iShares S&P 500 Growth ETF
102.19
+0.25%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.63
+0.24%
IWF iShares Russell 1000 Growth ETF
394.49
+0.24%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.02
+0.24%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.41
+0.24%
HYDB iShares High Yield Systematic Bond ETF
46.55
+0.24%
IYW iShares U.S. Technology ETF
157.07
+0.24%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.95
+0.23%
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
IUSG iShares Core S&P U.S. Growth ETF
139.91
+0.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.78
+0.22%
IDMO Invesco S&P International Developed Momentum ETF
49.33
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.81
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.34
+0.22%
EPU iShares MSCI Peru ETF
45.76
+0.22%
IEI iShares 3-7 Year Treasury Bond ETF
117.37
+0.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.57
+0.21%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.30
+0.21%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.49
+0.21%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.98
+0.21%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.26
+0.20%
ONEQ Fidelity Nasdaq Composite Index ETF
74.47
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
179.23
+0.20%
IWP iShares Russell Mid-Cap Growth ETF
130.84
+0.20%
AIQ Global X Artificial Intelligence & Technology ETF
40.30
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.68
+0.20%
BAB Invesco Taxable Municipal Bond ETF
25.74
+0.19%
EUFN iShares MSCI Europe Financials ETF
31.75
+0.19%
CMBS iShares CMBS ETF
48.06
+0.19%
QQQ Invesco QQQ Trust
514.00
+0.19%
YLD Principal Active High Yield ETF
18.91
+0.19%
UITB VictoryShares Core Intermediate Bond ETF
46.05
+0.18%
TMFC Motley Fool 100 Index ETF
60.41
+0.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.45
+0.18%
AOM iShares Core 40/60 Moderate Allocation ETF
44.32
+0.18%
FBND Fidelity Total Bond ETF
44.91
+0.18%
SPMO Invesco S&P 500 Momentum ETF
103.19
+0.17%
DSI iShares ESG MSCI KLD 400 ETF
109.76
+0.17%