Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240628C00029000 | 2024-06-14 3:43PM EDT | 29.00 | 7.70 | 5.60 | 8.30 | -3.10 | -28.70% | 2 | 18 | 125.00% |
| NUGT240628C00030000 | 2024-06-13 9:42AM EDT | 30.00 | 7.92 | 5.80 | 7.40 | 0.00 | - | 2 | 2 | 51.17% |
| NUGT240628C00031000 | 2024-06-10 10:40AM EDT | 31.00 | 7.00 | 5.70 | 6.50 | 0.00 | - | 3 | 3 | 88.48% |
| NUGT240628C00032000 | 2024-06-06 9:32AM EDT | 32.00 | 8.40 | 4.80 | 5.70 | 0.00 | - | - | 2 | 84.96% |
| NUGT240628C00034500 | 2024-06-12 11:22AM EDT | 34.50 | 4.76 | 2.85 | 3.00 | 0.00 | - | - | 10 | 61.04% |
| NUGT240628C00035000 | 2024-06-13 10:00AM EDT | 35.00 | 2.90 | 2.50 | 2.65 | 0.00 | - | 103 | 107 | 59.91% |
| NUGT240628C00035500 | 2024-06-14 2:48PM EDT | 35.50 | 2.20 | 2.20 | 2.35 | +0.30 | +15.79% | 2 | 12 | 59.96% |
| NUGT240628C00036000 | 2024-06-14 12:05PM EDT | 36.00 | 1.85 | 1.90 | 2.05 | 0.00 | - | 33 | 243 | 59.08% |
| NUGT240628C00036500 | 2024-06-14 3:25PM EDT | 36.50 | 1.75 | 1.65 | 1.80 | +0.25 | +16.67% | 157 | 105 | 59.23% |
| NUGT240628C00037000 | 2024-06-14 10:45AM EDT | 37.00 | 1.17 | 1.40 | 1.55 | -0.23 | -16.43% | 28 | 131 | 58.50% |
| NUGT240628C00037500 | 2024-06-14 3:43PM EDT | 37.50 | 1.25 | 1.20 | 1.30 | +0.01 | +0.81% | 28 | 122 | 57.91% |
| NUGT240628C00038000 | 2024-06-14 3:35PM EDT | 38.00 | 1.10 | 1.00 | 1.10 | +0.11 | +11.11% | 5 | 40 | 57.32% |
| NUGT240628C00038500 | 2024-06-13 1:21PM EDT | 38.50 | 0.55 | 0.85 | 0.95 | -0.38 | -40.86% | 1 | 16 | 57.76% |
| NUGT240628C00039000 | 2024-06-14 3:16PM EDT | 39.00 | 0.75 | 0.70 | 0.80 | -0.07 | -8.54% | 2 | 187 | 57.47% |
| NUGT240628C00039500 | 2024-06-13 11:47AM EDT | 39.50 | 0.55 | 0.60 | 0.70 | 0.00 | - | 4 | 5 | 58.50% |
| NUGT240628C00040000 | 2024-06-14 3:31PM EDT | 40.00 | 0.59 | 0.50 | 0.60 | +0.07 | +13.46% | 17 | 178 | 58.79% |
| NUGT240628C00040500 | 2024-06-13 2:58PM EDT | 40.50 | 0.47 | 0.40 | 0.50 | 0.00 | - | 1 | 3 | 58.50% |
| NUGT240628C00041000 | 2024-06-14 11:37AM EDT | 41.00 | 0.35 | 0.35 | 0.45 | +0.01 | +2.94% | 2 | 25 | 60.06% |
| NUGT240628C00041500 | 2024-06-14 3:56PM EDT | 41.50 | 0.35 | 0.30 | 0.40 | -0.65 | -65.00% | 5 | 11 | 61.23% |
| NUGT240628C00042000 | 2024-06-14 10:29AM EDT | 42.00 | 0.30 | 0.25 | 0.30 | +0.04 | +15.38% | 2 | 32 | 60.35% |
| NUGT240628C00042500 | 2024-06-14 11:15AM EDT | 42.50 | 0.23 | 0.20 | 0.30 | -0.03 | -11.54% | 1 | 18 | 62.11% |
| NUGT240628C00043000 | 2024-06-12 10:37AM EDT | 43.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 6 | 157 | 61.72% |
| NUGT240628C00043500 | 2024-06-14 9:53AM EDT | 43.50 | 0.20 | 0.15 | 0.25 | -0.42 | -67.74% | 3 | 246 | 64.84% |
| NUGT240628C00044000 | 2024-06-13 10:20AM EDT | 44.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 41 | 63.48% |
| NUGT240628C00044500 | 2024-06-14 12:14PM EDT | 44.50 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 3 | 13 | 66.41% |
| NUGT240628C00045000 | 2024-06-12 3:35PM EDT | 45.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | - | 11 | 69.14% |
| NUGT240628C00045500 | 2024-06-13 12:32PM EDT | 45.50 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 227 | 71.88% |
| NUGT240628C00046000 | 2024-06-13 3:49PM EDT | 46.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 105 | 68.75% |
| NUGT240628C00046500 | 2024-05-31 12:15PM EDT | 46.50 | 1.07 | 0.05 | 0.15 | 0.00 | - | 50 | 315 | 71.29% |
| NUGT240628C00047000 | 2024-06-11 1:54PM EDT | 47.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 6 | 12 | 101.17% |
| NUGT240628C00047500 | 2024-06-03 9:51AM EDT | 47.50 | 0.73 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 104.10% |
| NUGT240628C00048000 | 2024-06-07 3:25PM EDT | 48.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 107.03% |
| NUGT240628C00048500 | 2024-06-13 3:31PM EDT | 48.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 17 | 109.77% |
| NUGT240628C00050000 | 2024-06-12 2:00PM EDT | 50.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 165 | 118.07% |
| NUGT240628C00055000 | 2024-06-06 11:41AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 140.63% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240628P00025000 | 2024-06-14 1:09PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 248 | 88.28% |
| NUGT240628P00029000 | 2024-06-13 3:16PM EDT | 29.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 28 | 72.66% |
| NUGT240628P00030000 | 2024-06-13 2:33PM EDT | 30.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 39 | 66.99% |
| NUGT240628P00031000 | 2024-06-14 11:15AM EDT | 31.00 | 0.27 | 0.15 | 0.25 | +0.01 | +3.85% | 1 | 18 | 65.43% |
| NUGT240628P00032000 | 2024-06-14 12:35PM EDT | 32.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 21 | 62.99% |
| NUGT240628P00033000 | 2024-06-14 12:11PM EDT | 33.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 5 | 14 | 61.13% |
| NUGT240628P00033500 | 2024-06-14 11:02AM EDT | 33.50 | 0.75 | 0.50 | 0.60 | +0.10 | +15.38% | 1 | 1 | 60.35% |
| NUGT240628P00034000 | 2024-06-13 3:17PM EDT | 34.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 1 | 34 | 58.89% |
| NUGT240628P00034500 | 2024-05-22 3:04PM EDT | 34.50 | 0.87 | 0.75 | 0.85 | +0.30 | +52.63% | 1 | 1 | 58.79% |
| NUGT240628P00035000 | 2024-06-14 10:35AM EDT | 35.00 | 1.25 | 0.90 | 1.00 | +0.03 | +2.46% | 1 | 97 | 57.81% |
| NUGT240628P00035500 | 2024-06-14 3:43PM EDT | 35.50 | 1.18 | 1.10 | 1.20 | -0.25 | -17.48% | 8 | 7 | 57.91% |
| NUGT240628P00036000 | 2024-06-14 12:00PM EDT | 36.00 | 1.63 | 1.30 | 1.40 | -0.02 | -1.21% | 1 | 169 | 57.13% |
| NUGT240628P00036500 | 2024-06-14 9:40AM EDT | 36.50 | 1.66 | 1.55 | 1.65 | +0.16 | +10.67% | 27 | 27 | 57.32% |
| NUGT240628P00037000 | 2024-06-14 12:35PM EDT | 37.00 | 2.05 | 1.80 | 1.90 | -0.14 | -6.39% | 8 | 35 | 56.59% |
| NUGT240628P00037500 | 2024-06-14 12:11PM EDT | 37.50 | 2.25 | 1.70 | 2.20 | -0.30 | -11.76% | 6 | 39 | 58.59% |
| NUGT240628P00038000 | 2024-06-14 3:55PM EDT | 38.00 | 2.45 | 2.40 | 2.50 | -0.40 | -14.04% | 2 | 27 | 56.25% |
| NUGT240628P00038500 | 2024-06-14 1:35PM EDT | 38.50 | 2.93 | 2.70 | 2.85 | -0.27 | -8.44% | 5 | 35 | 55.66% |
| NUGT240628P00039000 | 2024-06-12 3:00PM EDT | 39.00 | 2.40 | 2.70 | 3.20 | 0.00 | - | 11 | 8 | 58.30% |
| NUGT240628P00039500 | 2024-06-14 12:04PM EDT | 39.50 | 3.90 | 3.40 | 5.00 | +0.60 | +18.18% | 3 | 28 | 83.01% |
| NUGT240628P00040000 | 2024-06-14 2:59PM EDT | 40.00 | 4.00 | 3.80 | 5.70 | 0.00 | - | 11 | 85 | 90.28% |
| NUGT240628P00040500 | 2024-06-13 2:28PM EDT | 40.50 | 4.80 | 2.65 | 4.50 | 0.00 | - | 311 | 311 | 64.26% |
| NUGT240628P00041000 | 2024-06-11 2:25PM EDT | 41.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 3 | 15 | 58.50% |
| NUGT240628P00041500 | 2024-06-13 2:26PM EDT | 41.50 | 5.70 | 5.10 | 5.30 | 0.00 | - | 3 | 58 | 56.45% |
| NUGT240628P00042000 | 2024-06-11 10:40AM EDT | 42.00 | 5.20 | 3.70 | 5.80 | 0.00 | - | 1 | 15 | 66.21% |
| NUGT240628P00042500 | 2024-06-12 1:22PM EDT | 42.50 | 4.30 | 5.40 | 6.20 | 0.00 | - | 2 | 14 | 63.48% |
| NUGT240628P00043000 | 2024-06-11 2:08PM EDT | 43.00 | 6.30 | 4.80 | 6.70 | 0.00 | - | 1 | 12 | 66.89% |
| NUGT240628P00043500 | 2024-06-11 10:42AM EDT | 43.50 | 6.50 | 6.70 | 7.20 | 0.00 | - | - | 4 | 70.22% |
| NUGT240628P00044000 | 2024-06-11 2:41PM EDT | 44.00 | 6.90 | 6.90 | 9.20 | 0.00 | - | 3 | 4 | 94.63% |
| NUGT240628P00044500 | 2024-05-20 9:33AM EDT | 44.50 | 3.00 | 7.70 | 8.20 | 0.00 | - | - | 9 | 76.56% |
| NUGT240628P00045000 | 2024-06-14 11:15AM EDT | 45.00 | 9.20 | 7.10 | 9.70 | +2.23 | +31.99% | 1 | 8 | 132.91% |
| NUGT240628P00046000 | 2024-06-13 3:25PM EDT | 46.00 | 10.20 | 9.30 | 9.70 | 0.00 | - | 1 | 1 | 64.45% |
| NUGT240628P00046500 | 2024-06-13 11:22AM EDT | 46.50 | 10.10 | 8.70 | 10.20 | 0.00 | - | 10 | 10 | 88.48% |
| NUGT240628P00047000 | 2024-06-13 3:38PM EDT | 47.00 | 10.96 | 10.30 | 11.10 | 0.00 | - | 5 | 5 | 91.41% |
| NUGT240628P00048500 | 2024-05-21 11:58AM EDT | 48.50 | 5.40 | 10.20 | 14.20 | 0.00 | - | 2 | 2 | 99.61% |
| NUGT240628P00050000 | 2024-06-07 1:37PM EDT | 50.00 | 12.92 | 11.40 | 13.90 | 0.00 | - | 6 | 6 | 123.14% |
© 2024 Yahoo. All rights reserved.