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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240719C00030000 | 2024-06-18 2:31PM EDT | 30.00 | 7.90 | 7.60 | 8.40 | +0.40 | +5.33% | 6 | 4 | 76.56% |
| NUGT240719C00032000 | 2024-06-18 1:13PM EDT | 32.00 | 5.70 | 5.10 | 6.60 | +0.30 | +5.56% | 4 | 56 | 54.93% |
| NUGT240719C00033000 | 2024-06-18 1:39PM EDT | 33.00 | 5.30 | 5.10 | 5.60 | +0.96 | +22.12% | 25 | 58 | 64.01% |
| NUGT240719C00034000 | 2024-06-18 3:43PM EDT | 34.00 | 4.70 | 3.80 | 4.80 | +0.70 | +17.50% | 18 | 20 | 53.81% |
| NUGT240719C00035000 | 2024-06-18 12:52PM EDT | 35.00 | 3.70 | 3.80 | 4.20 | +0.17 | +4.82% | 6 | 320 | 63.23% |
| NUGT240719C00036000 | 2024-06-18 3:57PM EDT | 36.00 | 3.32 | 3.20 | 3.90 | +0.67 | +25.28% | 9 | 67 | 66.16% |
| NUGT240719C00037000 | 2024-06-18 1:46PM EDT | 37.00 | 2.79 | 2.00 | 2.80 | +0.44 | +18.72% | 7 | 261 | 51.29% |
| NUGT240719C00038000 | 2024-06-18 3:46PM EDT | 38.00 | 2.40 | 2.25 | 2.35 | +0.65 | +37.14% | 100 | 396 | 59.60% |
| NUGT240719C00039000 | 2024-06-18 3:20PM EDT | 39.00 | 1.96 | 1.85 | 1.95 | -0.25 | -11.31% | 8 | 178 | 59.52% |
| NUGT240719C00040000 | 2024-06-18 3:43PM EDT | 40.00 | 1.65 | 1.50 | 1.65 | +0.50 | +43.48% | 12 | 388 | 59.96% |
| NUGT240719C00041000 | 2024-06-18 10:59AM EDT | 41.00 | 1.25 | 1.25 | 1.35 | +0.15 | +13.64% | 4 | 55 | 60.35% |
| NUGT240719C00042000 | 2024-06-18 2:30PM EDT | 42.00 | 1.12 | 1.00 | 1.10 | +0.22 | +24.44% | 3 | 142 | 60.30% |
| NUGT240719C00043000 | 2024-06-18 11:03AM EDT | 43.00 | 0.85 | 0.85 | 0.95 | -0.02 | -2.30% | 41 | 214 | 61.91% |
| NUGT240719C00044000 | 2024-06-18 3:38PM EDT | 44.00 | 0.75 | 0.70 | 0.80 | +0.23 | +44.23% | 18 | 160 | 62.74% |
| NUGT240719C00045000 | 2024-06-14 3:37PM EDT | 45.00 | 0.61 | 0.55 | 0.65 | 0.00 | - | 44 | 87 | 62.65% |
| NUGT240719C00046000 | 2024-06-18 3:58PM EDT | 46.00 | 0.51 | 0.45 | 0.55 | +0.15 | +41.67% | 26 | 145 | 63.48% |
| NUGT240719C00047000 | 2024-06-17 9:41AM EDT | 47.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 1 | 76 | 64.65% |
| NUGT240719C00048000 | 2024-06-17 12:33PM EDT | 48.00 | 0.29 | 0.30 | 0.40 | 0.00 | - | 10 | 37 | 65.14% |
| NUGT240719C00049000 | 2024-06-14 9:30AM EDT | 49.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 7 | 66.31% |
| NUGT240719C00050000 | 2024-06-17 2:39PM EDT | 50.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 9 | 138 | 66.99% |
| NUGT240719C00051000 | 2024-06-04 3:56PM EDT | 51.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 13 | 45 | 86.62% |
| NUGT240719C00052000 | 2024-06-11 2:21PM EDT | 52.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 12 | 70.12% |
| NUGT240719C00055000 | 2024-06-13 12:02PM EDT | 55.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 28 | 84.38% |
| NUGT240719C00060000 | 2024-06-06 10:23AM EDT | 60.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 9 | 98.24% |
| NUGT240719C00065000 | 2024-06-07 1:36PM EDT | 65.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 108.59% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240719P00030000 | 2024-06-17 3:38PM EDT | 30.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 4 | 86 | 63.09% |
| NUGT240719P00032000 | 2024-06-17 12:58PM EDT | 32.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 4 | 98 | 60.11% |
| NUGT240719P00033000 | 2024-06-18 2:19PM EDT | 33.00 | 0.95 | 0.85 | 0.95 | -0.25 | -20.83% | 17 | 144 | 61.23% |
| NUGT240719P00034000 | 2024-06-18 10:03AM EDT | 34.00 | 1.40 | 1.10 | 1.20 | -0.37 | -20.90% | 3 | 63 | 59.81% |
| NUGT240719P00035000 | 2024-06-18 1:02PM EDT | 35.00 | 1.67 | 1.45 | 1.55 | -0.26 | -13.47% | 11 | 121 | 59.67% |
| NUGT240719P00036000 | 2024-06-18 1:49PM EDT | 36.00 | 2.00 | 1.85 | 2.95 | -0.59 | -22.78% | 12 | 86 | 71.24% |
| NUGT240719P00037000 | 2024-06-18 1:11PM EDT | 37.00 | 2.63 | 1.45 | 2.65 | -0.49 | -15.71% | 8 | 105 | 51.51% |
| NUGT240719P00038000 | 2024-06-18 2:19PM EDT | 38.00 | 3.00 | 2.40 | 3.00 | -0.60 | -16.67% | 11 | 92 | 54.05% |
| NUGT240719P00039000 | 2024-06-18 2:47PM EDT | 39.00 | 3.50 | 3.40 | 3.60 | -0.70 | -16.67% | 2 | 26 | 58.59% |
| NUGT240719P00040000 | 2024-06-18 9:58AM EDT | 40.00 | 4.40 | 4.10 | 4.30 | -0.85 | -16.19% | 2 | 179 | 59.57% |
| NUGT240719P00041000 | 2024-06-18 3:31PM EDT | 41.00 | 4.80 | 4.80 | 5.00 | -1.30 | -21.31% | 46 | 35 | 59.38% |
| NUGT240719P00042000 | 2024-06-18 3:00PM EDT | 42.00 | 5.60 | 5.60 | 5.80 | -1.60 | -22.22% | 24 | 14 | 60.55% |
| NUGT240719P00043000 | 2024-06-18 3:24PM EDT | 43.00 | 6.40 | 5.80 | 7.50 | -1.10 | -14.67% | 4 | 5 | 65.09% |
| NUGT240719P00044000 | 2024-06-18 2:36PM EDT | 44.00 | 7.20 | 6.30 | 8.40 | -0.60 | -7.69% | 14 | 12 | 61.47% |
| NUGT240719P00045000 | 2024-06-11 10:24AM EDT | 45.00 | 8.64 | 7.50 | 8.40 | 0.00 | - | 10 | 63 | 51.17% |
| NUGT240719P00046000 | 2024-06-06 2:14PM EDT | 46.00 | 5.70 | 8.60 | 9.30 | 0.00 | - | 6 | 7 | 55.37% |
| NUGT240719P00047000 | 2024-06-18 2:34PM EDT | 47.00 | 9.80 | 9.40 | 11.00 | +3.60 | +58.06% | 1 | 19 | 70.17% |
| NUGT240719P00048000 | 2024-06-06 1:21PM EDT | 48.00 | 7.00 | 10.90 | 11.10 | 0.00 | - | 4 | 6 | 65.63% |
| NUGT240719P00049000 | 2024-06-06 2:28PM EDT | 49.00 | 7.70 | 11.80 | 12.10 | 0.00 | - | 20 | 18 | 66.89% |
| NUGT240719P00050000 | 2024-06-06 3:18PM EDT | 50.00 | 8.40 | 12.60 | 13.10 | 0.00 | - | 2 | 18 | 64.45% |
| NUGT240719P00051000 | 2024-06-06 1:21PM EDT | 51.00 | 9.40 | 12.60 | 14.00 | 0.00 | - | 3 | 5 | 76.56% |
| NUGT240719P00052000 | 2024-06-06 3:20PM EDT | 52.00 | 10.10 | 14.60 | 15.00 | 0.00 | - | - | 17 | 67.09% |
| NUGT240719P00055000 | 2024-05-30 12:47PM EDT | 55.00 | 13.10 | 17.40 | 19.00 | 0.00 | - | 1 | 1 | 99.90% |
© 2024 Yahoo. All rights reserved.