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:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240705C00025000 | 2024-06-07 9:48AM EDT | 25.00 | 13.50 | 10.60 | 12.90 | 0.00 | - | 1 | 0 | 152.83% |
| NUGT240705C00030000 | 2024-06-18 2:32PM EDT | 30.00 | 7.70 | 5.90 | 7.80 | +0.55 | +7.69% | 3 | 2 | 91.31% |
| NUGT240705C00033000 | 2024-05-31 1:56PM EDT | 33.00 | 9.08 | 3.30 | 5.80 | 0.00 | - | 40 | 40 | 104.40% |
| NUGT240705C00036000 | 2024-06-17 9:46AM EDT | 36.00 | 1.85 | 2.00 | 2.60 | 0.00 | - | 3 | 13 | 58.30% |
| NUGT240705C00036500 | 2024-06-17 3:25PM EDT | 36.50 | 1.85 | 1.20 | 2.30 | 0.00 | - | 106 | 71 | 57.86% |
| NUGT240705C00037000 | 2024-06-18 3:47PM EDT | 37.00 | 2.09 | 1.05 | 2.05 | +0.59 | +39.33% | 10 | 12 | 58.30% |
| NUGT240705C00037500 | 2024-06-17 3:34PM EDT | 37.50 | 1.45 | 0.70 | 1.80 | 0.00 | - | 92 | 93 | 58.01% |
| NUGT240705C00038000 | 2024-06-18 1:50PM EDT | 38.00 | 1.55 | 1.45 | 1.55 | +0.15 | +10.71% | 20 | 21 | 55.57% |
| NUGT240705C00038500 | 2024-06-18 10:31AM EDT | 38.50 | 1.30 | 1.25 | 1.75 | -0.05 | -3.70% | 6 | 98 | 61.87% |
| NUGT240705C00039000 | 2024-06-18 11:17AM EDT | 39.00 | 0.99 | 1.10 | 1.20 | +0.06 | +6.45% | 11 | 160 | 56.49% |
| NUGT240705C00040000 | 2024-06-18 1:30PM EDT | 40.00 | 0.85 | 0.80 | 0.90 | +0.11 | +14.86% | 57 | 121 | 56.59% |
| NUGT240705C00040500 | 2024-06-18 2:18PM EDT | 40.50 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 10 | 13 | 57.52% |
| NUGT240705C00041000 | 2024-06-18 3:36PM EDT | 41.00 | 0.75 | 0.60 | 0.70 | -0.98 | -56.65% | 18 | 2 | 58.01% |
| NUGT240705C00041500 | 2024-06-18 2:31PM EDT | 41.50 | 0.60 | 0.50 | 0.60 | -0.70 | -53.85% | 6 | 7 | 57.91% |
| NUGT240705C00042000 | 2024-06-18 2:31PM EDT | 42.00 | 0.53 | 0.45 | 0.55 | +0.20 | +60.61% | 9 | 10 | 59.57% |
| NUGT240705C00042500 | 2024-06-12 9:45AM EDT | 42.50 | 1.04 | 0.40 | 0.50 | 0.00 | - | 20 | 30 | 60.84% |
| NUGT240705C00043000 | 2024-06-18 2:52PM EDT | 43.00 | 0.42 | 0.35 | 0.45 | +0.02 | +5.00% | 7 | 304 | 61.72% |
| NUGT240705C00043500 | 2024-05-28 12:16PM EDT | 43.50 | 3.51 | 0.30 | 0.40 | 0.00 | - | 8 | 8 | 62.40% |
| NUGT240705C00044000 | 2024-06-18 2:32PM EDT | 44.00 | 0.30 | 0.25 | 0.35 | +0.08 | +36.36% | 1 | 2 | 62.60% |
| NUGT240705C00045000 | 2024-06-11 3:58PM EDT | 45.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 4 | 65.23% |
| NUGT240705C00045500 | 2024-06-12 11:01AM EDT | 45.50 | 0.55 | 0.15 | 0.25 | 0.00 | - | - | 4 | 64.26% |
| NUGT240705C00046000 | 2024-06-07 9:30AM EDT | 46.00 | 0.98 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 64.84% |
| NUGT240705C00047000 | 2024-06-17 2:04PM EDT | 47.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 67.58% |
| NUGT240705C00047500 | 2024-06-10 10:31AM EDT | 47.50 | 0.36 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 67.19% |
| NUGT240705C00048000 | 2024-06-10 12:25PM EDT | 48.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 4 | 6 | 66.60% |
| NUGT240705C00050000 | 2024-06-12 12:47PM EDT | 50.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 16 | 94.34% |
| NUGT240705C00055000 | 2024-06-13 11:52AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 89.84% |
| NUGT240705C00060000 | 2024-05-28 3:31PM EDT | 60.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 184.96% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240705P00025000 | 2024-06-18 3:43PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 10 | 83.59% |
| NUGT240705P00030000 | 2024-06-17 3:43PM EDT | 30.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 3 | 31 | 73.44% |
| NUGT240705P00032000 | 2024-06-17 11:55AM EDT | 32.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 7 | 23 | 63.09% |
| NUGT240705P00033000 | 2024-06-18 3:39PM EDT | 33.00 | 0.40 | 0.40 | 0.50 | -0.28 | -41.18% | 1 | 6 | 62.11% |
| NUGT240705P00034000 | 2024-06-18 3:33PM EDT | 34.00 | 0.60 | 0.20 | 0.70 | -0.28 | -31.82% | 10 | 14 | 52.15% |
| NUGT240705P00035000 | 2024-06-18 10:52AM EDT | 35.00 | 1.06 | 0.85 | 0.95 | -0.29 | -21.48% | 100 | 89 | 59.28% |
| NUGT240705P00036000 | 2024-06-18 2:31PM EDT | 36.00 | 1.22 | 1.20 | 1.40 | -0.79 | -39.30% | 5 | 1 | 60.30% |
| NUGT240705P00036500 | 2024-06-18 3:37PM EDT | 36.50 | 1.35 | 1.40 | 1.50 | -0.35 | -20.59% | 4 | 3 | 58.20% |
| NUGT240705P00037000 | 2024-06-18 11:41AM EDT | 37.00 | 1.90 | 1.60 | 2.60 | -0.62 | -24.60% | 8 | 4 | 71.14% |
| NUGT240705P00038000 | 2024-06-18 3:39PM EDT | 38.00 | 2.09 | 2.05 | 2.45 | -0.81 | -27.93% | 2 | 7 | 58.98% |
| NUGT240705P00039000 | 2024-06-18 2:55PM EDT | 39.00 | 2.75 | 2.60 | 2.90 | 0.00 | - | 4 | 0 | 55.18% |
| NUGT240705P00039500 | 2024-06-18 1:42PM EDT | 39.50 | 3.20 | 3.10 | 3.30 | -1.20 | -27.27% | 2 | 2 | 58.89% |
| NUGT240705P00040000 | 2024-06-18 2:27PM EDT | 40.00 | 3.50 | 3.00 | 5.30 | -1.10 | -23.91% | 9 | 27 | 78.81% |
| NUGT240705P00041000 | 2024-06-11 12:32PM EDT | 41.00 | 5.20 | 3.00 | 5.90 | 0.00 | - | 1 | 12 | 64.11% |
| NUGT240705P00041500 | 2024-06-18 12:36PM EDT | 41.50 | 5.10 | 4.00 | 5.30 | -1.05 | -17.07% | 2 | 2 | 56.25% |
| NUGT240705P00042000 | 2024-06-18 1:38PM EDT | 42.00 | 5.20 | 5.10 | 6.90 | +0.70 | +15.56% | 1 | 5 | 92.48% |
| NUGT240705P00042500 | 2024-05-29 9:40AM EDT | 42.50 | 3.45 | 5.50 | 7.00 | 0.00 | - | 7 | 14 | 87.70% |
| NUGT240705P00046000 | 2024-06-07 9:30AM EDT | 46.00 | 7.04 | 7.60 | 9.40 | 0.00 | - | 1 | 1 | 98.44% |
© 2024 Yahoo. All rights reserved.