Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240517C00015000 | 2024-03-18 9:58AM EDT | 15.00 | 15.72 | 22.70 | 23.80 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240517C00016000 | 2024-04-01 10:15AM EDT | 16.00 | 19.10 | 21.10 | 21.90 | 0.00 | - | 80 | 80 | 0.00% |
| NUGT240517C00017000 | 2023-12-21 2:46PM EDT | 17.00 | 18.60 | 10.30 | 12.60 | 0.00 | - | 3 | 3 | 0.00% |
| NUGT240517C00018000 | 2024-05-10 10:16AM EDT | 18.00 | 24.10 | 26.20 | 29.30 | 0.00 | - | 1 | 1 | 971.88% |
| NUGT240517C00019000 | 2024-03-01 3:54PM EDT | 19.00 | 7.50 | 15.10 | 15.90 | 0.00 | - | 10 | 1 | 0.00% |
| NUGT240517C00020000 | 2024-04-05 11:34AM EDT | 20.00 | 19.05 | 17.60 | 17.90 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240517C00021000 | 2024-03-04 10:32AM EDT | 21.00 | 6.79 | 14.50 | 16.90 | 0.00 | - | 15 | 18 | 0.00% |
| NUGT240517C00022000 | 2024-04-29 10:14AM EDT | 22.00 | 18.40 | 21.20 | 25.80 | 0.00 | - | 3 | 63 | 1,493.75% |
| NUGT240517C00023000 | 2024-05-03 9:35AM EDT | 23.00 | 14.50 | 21.70 | 24.80 | 0.00 | - | 9 | 6 | 980.47% |
| NUGT240517C00024000 | 2024-05-03 9:31AM EDT | 24.00 | 14.30 | 21.20 | 24.00 | 0.00 | - | 6 | 433 | 1,042.58% |
| NUGT240517C00025000 | 2024-05-16 3:44PM EDT | 25.00 | 18.54 | 19.20 | 22.90 | 0.00 | - | 1 | 130 | 806.25% |
| NUGT240517C00026000 | 2024-05-17 2:44PM EDT | 26.00 | 19.15 | 17.10 | 22.00 | +2.05 | +11.99% | 43 | 409 | 1,265.63% |
| NUGT240517C00027000 | 2024-05-17 3:53PM EDT | 27.00 | 18.60 | 17.00 | 21.00 | +6.20 | +50.00% | 23 | 373 | 700.78% |
| NUGT240517C00028000 | 2024-05-08 10:03AM EDT | 28.00 | 11.30 | 15.40 | 19.80 | 0.00 | - | 5 | 81 | 425.00% |
| NUGT240517C00029000 | 2024-05-17 2:56PM EDT | 29.00 | 16.40 | 14.00 | 18.60 | +3.24 | +24.62% | 12 | 30 | 1,007.42% |
| NUGT240517C00030000 | 2024-05-17 3:19PM EDT | 30.00 | 15.40 | 13.20 | 18.00 | +2.30 | +17.56% | 86 | 441 | 371.88% |
| NUGT240517C00031000 | 2024-05-17 3:53PM EDT | 31.00 | 14.33 | 13.00 | 17.00 | +7.25 | +102.40% | 9 | 875 | 546.48% |
| NUGT240517C00032000 | 2024-05-17 1:59PM EDT | 32.00 | 13.40 | 13.40 | 16.00 | +3.56 | +36.18% | 26 | 307 | 680.47% |
| NUGT240517C00033000 | 2024-05-17 9:30AM EDT | 33.00 | 11.50 | 10.10 | 14.70 | +0.98 | +9.32% | 4 | 133 | 818.56% |
| NUGT240517C00033500 | 2024-05-14 1:05PM EDT | 33.50 | 9.07 | 9.90 | 13.80 | 0.00 | - | 1 | 1 | 726.56% |
| NUGT240517C00034000 | 2024-05-17 3:58PM EDT | 34.00 | 11.49 | 9.50 | 14.00 | +2.38 | +26.13% | 1 | 88 | 359.38% |
| NUGT240517C00034500 | 2024-05-13 2:10PM EDT | 34.50 | 6.30 | 9.00 | 12.90 | 0.00 | - | 2 | 39 | 697.07% |
| NUGT240517C00035000 | 2024-05-17 1:58PM EDT | 35.00 | 10.40 | 9.70 | 11.40 | +2.39 | +29.84% | 23 | 213 | 497.27% |
| NUGT240517C00035500 | 2024-05-17 1:04PM EDT | 35.50 | 9.01 | 7.90 | 11.30 | +2.48 | +37.98% | 1 | 31 | 552.15% |
| NUGT240517C00036000 | 2024-05-16 1:14PM EDT | 36.00 | 7.05 | 7.40 | 11.70 | 0.00 | - | 40 | 77 | 674.41% |
| NUGT240517C00036500 | 2024-05-14 1:33PM EDT | 36.50 | 5.13 | 6.90 | 11.00 | 0.00 | - | 1 | 3 | 621.48% |
| NUGT240517C00037000 | 2024-05-17 3:58PM EDT | 37.00 | 8.76 | 6.40 | 10.30 | +2.29 | +35.39% | 10 | 216 | 569.14% |
| NUGT240517C00038000 | 2024-05-17 3:58PM EDT | 38.00 | 7.79 | 7.20 | 9.70 | +2.61 | +50.39% | 14 | 138 | 393.75% |
| NUGT240517C00038500 | 2024-05-17 3:45PM EDT | 38.50 | 6.90 | 4.90 | 8.60 | +1.71 | +32.95% | 1 | 28 | 475.00% |
| NUGT240517C00039000 | 2024-05-17 3:31PM EDT | 39.00 | 7.06 | 5.00 | 8.70 | +3.26 | +85.79% | 7 | 122 | 243.75% |
| NUGT240517C00039500 | 2024-05-17 3:53PM EDT | 39.50 | 6.00 | 4.30 | 6.60 | +2.30 | +62.16% | 7 | 42 | 279.30% |
| NUGT240517C00040000 | 2024-05-17 2:58PM EDT | 40.00 | 5.34 | 3.90 | 6.00 | +2.35 | +78.60% | 243 | 394 | 244.53% |
| NUGT240517C00040500 | 2024-05-17 3:39PM EDT | 40.50 | 4.90 | 4.90 | 5.30 | +2.83 | +136.71% | 4 | 39 | 125.00% |
| NUGT240517C00041000 | 2024-05-17 3:44PM EDT | 41.00 | 4.40 | 4.20 | 6.70 | +2.44 | +124.49% | 87 | 373 | 282.42% |
| NUGT240517C00041500 | 2024-05-17 12:00PM EDT | 41.50 | 3.10 | 2.05 | 5.90 | +1.45 | +87.88% | 27 | 70 | 386.13% |
| NUGT240517C00042000 | 2024-05-17 3:50PM EDT | 42.00 | 3.45 | 2.00 | 5.70 | +2.38 | +222.43% | 114 | 1,140 | 154.30% |
| NUGT240517C00042500 | 2024-05-17 3:28PM EDT | 42.50 | 2.96 | 2.50 | 5.00 | +2.23 | +305.48% | 217 | 680 | 198.83% |
| NUGT240517C00043000 | 2024-05-17 3:49PM EDT | 43.00 | 1.95 | 1.85 | 2.65 | +1.42 | +267.92% | 53 | 228 | 85.16% |
| NUGT240517C00043500 | 2024-05-17 3:35PM EDT | 43.50 | 1.87 | 1.95 | 4.20 | +1.57 | +523.33% | 12 | 253 | 200.98% |
| NUGT240517C00044000 | 2024-05-17 3:34PM EDT | 44.00 | 1.43 | 1.45 | 3.70 | +1.18 | +472.00% | 2,565 | 437 | 179.88% |
| NUGT240517C00044500 | 2024-05-17 3:24PM EDT | 44.50 | 0.90 | 0.85 | 3.20 | +0.71 | +373.68% | 57 | 106 | 152.34% |
| NUGT240517C00045000 | 2024-05-17 3:57PM EDT | 45.00 | 0.55 | 0.50 | 2.65 | +0.40 | +266.67% | 903 | 968 | 134.96% |
| NUGT240517C00046000 | 2024-05-17 3:50PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 197 | 27.54% |
| NUGT240517C00047000 | 2024-05-17 3:12PM EDT | 47.00 | 0.20 | 0.00 | 0.05 | +0.15 | +300.00% | 2 | 101 | 45.70% |
| NUGT240517C00048000 | 2024-05-17 10:46AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 318 | 57.81% |
| NUGT240517C00049000 | 2024-05-15 3:43PM EDT | 49.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 21 | 20 | 137.11% |
| NUGT240517C00050000 | 2024-05-17 1:48PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 9 | 602 | 92.97% |
| NUGT240517C00052000 | 2024-05-16 10:41AM EDT | 52.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 92 | 160.16% |
| NUGT240517C00053000 | 2024-05-15 2:11PM EDT | 53.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 33 | 298.05% |
| NUGT240517C00055000 | 2024-05-16 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 713 | 167.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240517P00015000 | 2024-03-04 10:32AM EDT | 15.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 12 | 108 | 987.50% |
| NUGT240517P00016000 | 2024-04-22 12:15PM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 50 | 72 | 812.50% |
| NUGT240517P00017000 | 2024-04-09 9:30AM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| NUGT240517P00018000 | 2024-04-03 3:47PM EDT | 18.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 105 | 1,438.28% |
| NUGT240517P00019000 | 2024-03-05 1:42PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 24 | 70 | 968.75% |
| NUGT240517P00020000 | 2024-05-02 1:02PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 426 | 650.00% |
| NUGT240517P00021000 | 2024-04-01 3:16PM EDT | 21.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 50 | 123 | 668.75% |
| NUGT240517P00022000 | 2024-04-23 10:05AM EDT | 22.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 100 | 833 | 575.00% |
| NUGT240517P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 778 | 846.88% |
| NUGT240517P00024000 | 2024-04-19 9:50AM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 154 | 856.25% |
| NUGT240517P00025000 | 2024-05-02 12:43PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 488 | 587.50% |
| NUGT240517P00026000 | 2024-05-08 12:39PM EDT | 26.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 378 | 766.41% |
| NUGT240517P00027000 | 2024-05-13 12:28PM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 224 | 675.00% |
| NUGT240517P00028000 | 2024-05-13 3:08PM EDT | 28.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 241 | 682.03% |
| NUGT240517P00029000 | 2024-05-09 2:04PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,064 | 375.00% |
| NUGT240517P00030000 | 2024-05-14 3:25PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 357 | 560.94% |
| NUGT240517P00031000 | 2024-05-14 2:01PM EDT | 31.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 146 | 525.00% |
| NUGT240517P00031500 | 2024-05-13 1:36PM EDT | 31.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 594.53% |
| NUGT240517P00032000 | 2024-05-13 12:28PM EDT | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 352 | 300.00% |
| NUGT240517P00032500 | 2024-05-09 10:20AM EDT | 32.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 555.86% |
| NUGT240517P00033000 | 2024-05-14 9:42AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 156 | 261 | 326.56% |
| NUGT240517P00033500 | 2024-05-03 10:00AM EDT | 33.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 50.00% |
| NUGT240517P00034000 | 2024-05-14 10:19AM EDT | 34.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 86 | 422.66% |
| NUGT240517P00034500 | 2024-05-14 10:18AM EDT | 34.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 257 | 405.86% |
| NUGT240517P00035000 | 2024-05-17 2:33PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 10 | 467 | 231.25% |
| NUGT240517P00035500 | 2024-05-14 1:05PM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 50.00% |
| NUGT240517P00036000 | 2024-05-17 2:23PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 133 | 209.38% |
| NUGT240517P00036500 | 2024-05-15 11:21AM EDT | 36.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 207 | 262.50% |
| NUGT240517P00037000 | 2024-05-17 2:29PM EDT | 37.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 1 | 207 | 325.78% |
| NUGT240517P00037500 | 2024-05-17 11:55AM EDT | 37.50 | 0.03 | 0.00 | 1.35 | +0.02 | +200.00% | 1 | 121 | 373.05% |
| NUGT240517P00038000 | 2024-05-17 10:20AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 550 | 167.19% |
| NUGT240517P00038500 | 2024-05-17 12:11PM EDT | 38.50 | 0.10 | 0.00 | 0.85 | +0.03 | +42.86% | 5 | 107 | 289.45% |
| NUGT240517P00039000 | 2024-05-17 10:20AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 233 | 146.88% |
| NUGT240517P00039500 | 2024-05-16 12:36PM EDT | 39.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 96 | 153.13% |
| NUGT240517P00040000 | 2024-05-17 1:37PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 349 | 125.00% |
| NUGT240517P00040500 | 2024-05-17 12:14PM EDT | 40.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 151 | 115.63% |
| NUGT240517P00041000 | 2024-05-17 3:14PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 52 | 112 | 129.69% |
| NUGT240517P00041500 | 2024-05-17 11:07AM EDT | 41.50 | 0.04 | 0.00 | 2.00 | -0.09 | -69.23% | 11 | 315 | 278.52% |
| NUGT240517P00042000 | 2024-05-17 2:47PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 15 | 206 | 105.47% |
| NUGT240517P00042500 | 2024-05-17 2:39PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | -0.38 | -95.00% | 23 | 182 | 74.22% |
| NUGT240517P00043000 | 2024-05-17 2:38PM EDT | 43.00 | 0.20 | 0.00 | 0.20 | -0.35 | -63.64% | 18 | 221 | 87.50% |
| NUGT240517P00043500 | 2024-05-17 1:14PM EDT | 43.50 | 0.05 | 0.00 | 0.10 | -0.95 | -95.00% | 28 | 80 | 61.72% |
| NUGT240517P00044000 | 2024-05-17 10:50AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | -1.12 | -95.73% | 11 | 13 | 50.00% |
| NUGT240517P00044500 | 2024-05-17 1:25PM EDT | 44.50 | 0.05 | 0.00 | 0.05 | -2.98 | -98.35% | 129 | 9 | 37.50% |
| NUGT240517P00045000 | 2024-05-17 3:20PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -1.90 | -97.44% | 227 | 74 | 24.22% |
| NUGT240517P00046000 | 2024-05-17 2:46PM EDT | 46.00 | 0.70 | 0.20 | 0.60 | -5.10 | -87.93% | 1 | 0 | 35.16% |
| NUGT240517P00050000 | 2024-05-07 12:36PM EDT | 50.00 | 10.97 | 2.55 | 5.70 | 0.00 | - | 1 | 2 | 297.85% |
| NUGT240517P00055000 | 2024-04-05 12:05PM EDT | 55.00 | 16.10 | 17.10 | 19.00 | 0.00 | - | 1 | 1 | 1,242.19% |
© 2024 Yahoo. All rights reserved.