Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503C00020000 | 2024-04-16 10:28AM EDT | 20.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240503C00027000 | 2024-04-19 9:54AM EDT | 27.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NUGT240503C00028000 | 2024-03-26 12:03PM EDT | 28.00 | 4.09 | 10.20 | 14.00 | 0.00 | - | 1 | 1 | 829.30% |
| NUGT240503C00028500 | 2024-04-16 9:30AM EDT | 28.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NUGT240503C00029000 | 2024-04-30 3:23PM EDT | 29.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| NUGT240503C00029500 | 2024-04-18 10:08AM EDT | 29.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NUGT240503C00030000 | 2024-05-01 3:10PM EDT | 30.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NUGT240503C00031000 | 2024-05-01 10:29AM EDT | 31.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NUGT240503C00031500 | 2024-04-23 9:30AM EDT | 31.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NUGT240503C00032000 | 2024-05-02 11:35AM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NUGT240503C00032500 | 2024-05-01 9:53AM EDT | 32.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| NUGT240503C00033000 | 2024-04-26 12:09PM EDT | 33.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| NUGT240503C00033500 | 2024-04-30 2:45PM EDT | 33.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NUGT240503C00034000 | 2024-04-30 2:59PM EDT | 34.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NUGT240503C00034500 | 2024-05-02 10:31AM EDT | 34.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| NUGT240503C00035000 | 2024-05-02 3:33PM EDT | 35.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| NUGT240503C00035500 | 2024-05-02 2:30PM EDT | 35.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240503C00036000 | 2024-05-02 2:09PM EDT | 36.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 164 | 0.00% |
| NUGT240503C00037000 | 2024-05-02 3:47PM EDT | 37.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 600 | 296 | 0.00% |
| NUGT240503C00038000 | 2024-05-02 3:23PM EDT | 38.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 93 | 350 | 0.00% |
| NUGT240503C00038500 | 2024-05-02 3:52PM EDT | 38.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 53 | 193 | 6.25% |
| NUGT240503C00039000 | 2024-05-02 3:50PM EDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 58 | 340 | 12.50% |
| NUGT240503C00039500 | 2024-05-02 3:32PM EDT | 39.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 77 | 198 | 25.00% |
| NUGT240503C00040000 | 2024-05-02 2:58PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 136 | 464 | 25.00% |
| NUGT240503C00040500 | 2024-05-02 2:55PM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 438 | 25.00% |
| NUGT240503C00041000 | 2024-05-02 3:49PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 212 | 417 | 50.00% |
| NUGT240503C00041500 | 2024-05-02 11:09AM EDT | 41.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 110 | 50.00% |
| NUGT240503C00042000 | 2024-05-02 3:56PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 213 | 2,584 | 50.00% |
| NUGT240503C00042500 | 2024-05-02 10:36AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 262 | 50.00% |
| NUGT240503C00043000 | 2024-05-02 2:10PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 50.00% |
| NUGT240503C00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 88 | 50.00% |
| NUGT240503C00044000 | 2024-05-02 9:37AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 50.00% |
| NUGT240503C00044500 | 2024-05-01 3:57PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| NUGT240503C00045000 | 2024-05-01 2:46PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 204 | 50.00% |
| NUGT240503C00045500 | 2024-04-30 11:01AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| NUGT240503C00046000 | 2024-05-01 9:49AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 50.00% |
| NUGT240503C00046500 | 2024-04-29 10:17AM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NUGT240503C00047000 | 2024-04-30 1:47PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| NUGT240503C00047500 | 2024-05-01 12:04PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
| NUGT240503C00048000 | 2024-04-29 10:35AM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 41 | 50.00% |
| NUGT240503C00050000 | 2024-04-29 12:33PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 50.00% |
| NUGT240503C00051000 | 2024-04-29 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503P00020000 | 2024-04-09 10:07AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NUGT240503P00022000 | 2024-04-02 1:15PM EDT | 22.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 5 | 669.53% |
| NUGT240503P00023000 | 2024-03-27 12:12PM EDT | 23.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 560.94% |
| NUGT240503P00024000 | 2024-04-01 12:26PM EDT | 24.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 746.88% |
| NUGT240503P00025500 | 2024-03-25 9:34AM EDT | 25.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| NUGT240503P00026000 | 2024-04-16 3:44PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 80 | 47 | 50.00% |
| NUGT240503P00026500 | 2024-04-16 3:44PM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| NUGT240503P00027000 | 2024-04-16 2:48PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 50.00% |
| NUGT240503P00027500 | 2024-04-03 2:22PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| NUGT240503P00028000 | 2024-04-18 2:00PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| NUGT240503P00028500 | 2024-04-16 2:48PM EDT | 28.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 50.00% |
| NUGT240503P00029000 | 2024-04-09 11:46AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NUGT240503P00029500 | 2024-04-22 3:51PM EDT | 29.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NUGT240503P00030000 | 2024-04-30 10:06AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 81 | 50.00% |
| NUGT240503P00030500 | 2024-05-01 3:15PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 50.00% |
| NUGT240503P00031000 | 2024-04-29 10:46AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| NUGT240503P00031500 | 2024-04-26 10:37AM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NUGT240503P00032000 | 2024-04-30 3:50PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 107 | 128 | 50.00% |
| NUGT240503P00032500 | 2024-04-30 3:55PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 39 | 50.00% |
| NUGT240503P00033000 | 2024-05-01 2:57PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 122 | 50.00% |
| NUGT240503P00033500 | 2024-05-02 1:56PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 50.00% |
| NUGT240503P00034000 | 2024-05-02 3:22PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 101 | 50.00% |
| NUGT240503P00034500 | 2024-05-01 3:03PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 141 | 50.00% |
| NUGT240503P00035000 | 2024-05-02 2:55PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 382 | 50.00% |
| NUGT240503P00035500 | 2024-05-02 10:48AM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 50.00% |
| NUGT240503P00036000 | 2024-05-02 1:51PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 102 | 294 | 25.00% |
| NUGT240503P00037000 | 2024-05-02 3:49PM EDT | 37.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 339 | 786 | 12.50% |
| NUGT240503P00038000 | 2024-05-02 3:53PM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 66 | 261 | 3.13% |
| NUGT240503P00038500 | 2024-05-02 12:18PM EDT | 38.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 0.00% |
| NUGT240503P00039000 | 2024-05-02 3:51PM EDT | 39.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 62 | 185 | 0.00% |
| NUGT240503P00039500 | 2024-05-02 9:30AM EDT | 39.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| NUGT240503P00040000 | 2024-05-02 12:20PM EDT | 40.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| NUGT240503P00040500 | 2024-04-30 10:28AM EDT | 40.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 23 | 47 | 0.00% |
| NUGT240503P00041000 | 2024-05-01 12:54PM EDT | 41.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NUGT240503P00041500 | 2024-05-02 12:24PM EDT | 41.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| NUGT240503P00042000 | 2024-05-02 2:06PM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| NUGT240503P00042500 | 2024-04-19 11:00AM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| NUGT240503P00043000 | 2024-04-29 3:05PM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 0.00% |
| NUGT240503P00043500 | 2024-04-19 1:00PM EDT | 43.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| NUGT240503P00044000 | 2024-04-29 10:10AM EDT | 44.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NUGT240503P00044500 | 2024-04-19 12:45PM EDT | 44.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NUGT240503P00045000 | 2024-05-01 3:10PM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NUGT240503P00045500 | 2024-04-17 10:07AM EDT | 45.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240503P00046000 | 2024-04-15 10:04AM EDT | 46.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240503P00049000 | 2024-04-15 10:04AM EDT | 49.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240503P00050000 | 2024-04-15 1:48PM EDT | 50.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.