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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240920C00015000 | 2024-04-22 9:30AM EDT | 15.00 | 21.25 | 28.30 | 31.00 | 0.00 | - | 2 | 3 | 217.97% |
| NUGT240920C00019000 | 2024-05-13 9:37AM EDT | 19.00 | 23.30 | 20.90 | 24.60 | 0.00 | - | 1 | 1 | 71.68% |
| NUGT240920C00020000 | 2024-05-16 3:08PM EDT | 20.00 | 23.20 | 19.80 | 24.00 | 0.00 | - | 5 | 14 | 79.59% |
| NUGT240920C00021000 | 2024-02-20 11:46AM EDT | 21.00 | 6.90 | 9.80 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| NUGT240920C00022000 | 2024-04-24 10:55AM EDT | 22.00 | 15.90 | 17.60 | 21.60 | 0.00 | - | 2 | 11 | 125.00% |
| NUGT240920C00023000 | 2024-03-25 11:47AM EDT | 23.00 | 9.60 | 14.80 | 15.10 | 0.00 | - | 14 | 21 | 0.00% |
| NUGT240920C00024000 | 2024-04-24 10:35AM EDT | 24.00 | 14.00 | 16.20 | 19.90 | 0.00 | - | 1 | 14 | 69.04% |
| NUGT240920C00025000 | 2024-05-17 10:26AM EDT | 25.00 | 20.00 | 15.40 | 18.90 | 0.00 | - | 1 | 173 | 68.46% |
| NUGT240920C00026000 | 2024-04-11 11:57AM EDT | 26.00 | 14.60 | 16.00 | 16.70 | 0.00 | - | 1 | 9 | 70.41% |
| NUGT240920C00027000 | 2024-04-22 12:24PM EDT | 27.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUGT240920C00028000 | 2024-05-17 9:30AM EDT | 28.00 | 16.66 | 14.00 | 15.60 | 0.00 | - | 10 | 19 | 72.41% |
| NUGT240920C00029000 | 2024-05-29 3:59PM EDT | 29.00 | 13.30 | 12.70 | 14.40 | 0.00 | - | 1 | 52 | 62.26% |
| NUGT240920C00030000 | 2024-05-30 10:17AM EDT | 30.00 | 13.60 | 12.50 | 14.20 | 0.00 | - | 2 | 148 | 73.63% |
| NUGT240920C00031000 | 2024-05-30 9:30AM EDT | 31.00 | 12.11 | 11.70 | 12.40 | 0.00 | - | 5 | 56 | 63.43% |
| NUGT240920C00032000 | 2024-05-15 3:11PM EDT | 32.00 | 12.35 | 10.90 | 12.90 | 0.00 | - | 5 | 77 | 72.80% |
| NUGT240920C00033000 | 2024-05-31 9:55AM EDT | 33.00 | 11.09 | 10.20 | 11.30 | +1.09 | +10.90% | 20 | 92 | 65.48% |
| NUGT240920C00034000 | 2024-05-28 2:30PM EDT | 34.00 | 10.80 | 9.50 | 9.90 | 0.00 | - | 20 | 29 | 59.86% |
| NUGT240920C00035000 | 2024-05-30 3:57PM EDT | 35.00 | 9.53 | 8.90 | 9.70 | 0.00 | - | 1 | 127 | 63.38% |
| NUGT240920C00036000 | 2024-05-30 10:50AM EDT | 36.00 | 9.10 | 7.50 | 9.50 | 0.00 | - | 100 | 352 | 60.91% |
| NUGT240920C00037000 | 2024-05-23 9:38AM EDT | 37.00 | 9.00 | 7.70 | 9.90 | 0.00 | - | 1 | 36 | 71.88% |
| NUGT240920C00038000 | 2024-05-29 10:17AM EDT | 38.00 | 8.05 | 7.10 | 7.70 | 0.00 | - | 2 | 133 | 61.45% |
| NUGT240920C00039000 | 2024-05-29 1:46PM EDT | 39.00 | 7.10 | 5.40 | 9.00 | 0.00 | - | 100 | 91 | 65.21% |
| NUGT240920C00040000 | 2024-05-30 3:47PM EDT | 40.00 | 6.64 | 5.50 | 6.50 | 0.00 | - | 1 | 588 | 57.13% |
| NUGT240920C00042000 | 2024-05-30 3:31PM EDT | 42.00 | 5.71 | 3.70 | 5.60 | 0.00 | - | 20 | 20 | 52.36% |
| NUGT240920C00043000 | 2024-05-30 3:31PM EDT | 43.00 | 4.80 | 4.80 | 5.20 | -0.31 | -6.07% | 2 | 12 | 60.68% |
| NUGT240920C00044000 | 2024-05-30 10:35AM EDT | 44.00 | 5.20 | 2.90 | 4.80 | 0.00 | - | 5 | 13 | 52.34% |
| NUGT240920C00045000 | 2024-05-31 10:44AM EDT | 45.00 | 4.01 | 3.60 | 6.00 | -1.34 | -25.05% | 3 | 296 | 66.57% |
| NUGT240920C00046000 | 2024-05-28 1:16PM EDT | 46.00 | 4.93 | 2.45 | 4.10 | 0.00 | - | 2 | 2 | 53.52% |
| NUGT240920C00047000 | 2024-05-30 10:20AM EDT | 47.00 | 4.32 | 2.95 | 3.90 | 0.00 | - | 1 | 3 | 58.57% |
| NUGT240920C00049000 | 2024-05-23 3:32PM EDT | 49.00 | 2.97 | 2.35 | 5.00 | 0.00 | - | - | 2 | 67.63% |
| NUGT240920C00050000 | 2024-05-31 2:48PM EDT | 50.00 | 2.85 | 2.80 | 3.10 | -0.15 | -5.00% | 2 | 945 | 62.28% |
| NUGT240920C00055000 | 2024-05-31 12:23PM EDT | 55.00 | 1.85 | 1.40 | 2.50 | -0.49 | -20.94% | 11 | 1,409 | 62.31% |
| NUGT240920C00060000 | 2024-05-28 1:10PM EDT | 60.00 | 1.75 | 1.30 | 1.50 | 0.00 | - | 3 | 142 | 64.31% |
| NUGT240920C00065000 | 2024-05-29 2:18PM EDT | 65.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 2 | 64 | 65.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240920P00015000 | 2024-04-02 10:26AM EDT | 15.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 153 | 100.39% |
| NUGT240920P00019000 | 2024-05-07 1:28PM EDT | 19.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 2 | 4 | 87.70% |
| NUGT240920P00020000 | 2024-05-22 1:33PM EDT | 20.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 20 | 65 | 81.15% |
| NUGT240920P00021000 | 2024-05-20 10:26AM EDT | 21.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 42 | 75.00% |
| NUGT240920P00022000 | 2024-04-30 2:10PM EDT | 22.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| NUGT240920P00023000 | 2024-05-10 10:05AM EDT | 23.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 3 | 21 | 70.12% |
| NUGT240920P00024000 | 2024-05-17 2:45PM EDT | 24.00 | 0.26 | 0.10 | 0.55 | 0.00 | - | 2 | 14 | 65.82% |
| NUGT240920P00025000 | 2024-05-29 1:36PM EDT | 25.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 43 | 63.77% |
| NUGT240920P00026000 | 2024-05-20 10:26AM EDT | 26.00 | 0.25 | 0.35 | 0.85 | 0.00 | - | 1 | 8 | 67.43% |
| NUGT240920P00027000 | 2024-05-30 2:31PM EDT | 27.00 | 0.54 | 0.45 | 1.70 | 0.00 | - | 14 | 50 | 75.54% |
| NUGT240920P00028000 | 2024-05-31 3:19PM EDT | 28.00 | 0.69 | 0.55 | 0.75 | +0.10 | +16.95% | 1 | 627 | 60.35% |
| NUGT240920P00029000 | 2024-05-31 12:03PM EDT | 29.00 | 0.90 | 0.70 | 1.85 | +0.20 | +28.57% | 200 | 258 | 70.36% |
| NUGT240920P00030000 | 2024-05-31 1:03PM EDT | 30.00 | 1.05 | 0.85 | 1.70 | +0.01 | +0.96% | 203 | 347 | 65.70% |
| NUGT240920P00031000 | 2024-05-29 11:37AM EDT | 31.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 100 | 98 | 59.25% |
| NUGT240920P00032000 | 2024-05-30 1:34PM EDT | 32.00 | 1.30 | 1.05 | 2.00 | 0.00 | - | 2 | 22 | 61.04% |
| NUGT240920P00033000 | 2024-05-31 10:06AM EDT | 33.00 | 1.50 | 1.20 | 1.80 | -0.50 | -25.00% | 40 | 2,691 | 56.06% |
| NUGT240920P00034000 | 2024-05-30 12:41PM EDT | 34.00 | 1.95 | 0.75 | 2.05 | +0.10 | +5.41% | 1 | 119 | 50.00% |
| NUGT240920P00035000 | 2024-05-29 2:13PM EDT | 35.00 | 2.36 | 1.20 | 2.45 | 0.00 | - | 1 | 306 | 51.88% |
| NUGT240920P00036000 | 2024-05-30 9:41AM EDT | 36.00 | 2.30 | 2.55 | 2.80 | 0.00 | - | 12 | 31 | 58.64% |
| NUGT240920P00037000 | 2024-05-31 3:19PM EDT | 37.00 | 3.19 | 2.95 | 3.20 | +1.02 | +47.00% | 201 | 49 | 58.59% |
| NUGT240920P00038000 | 2024-05-29 2:14PM EDT | 38.00 | 3.66 | 2.55 | 4.00 | 0.00 | - | 3 | 858 | 55.76% |
| NUGT240920P00039000 | 2024-05-28 12:22PM EDT | 39.00 | 3.40 | 3.80 | 4.10 | 0.00 | - | 1 | 11 | 58.25% |
| NUGT240920P00040000 | 2024-05-28 9:37AM EDT | 40.00 | 4.00 | 4.30 | 4.60 | 0.00 | - | 2 | 135 | 58.28% |
| NUGT240920P00043000 | 2024-05-29 10:26AM EDT | 43.00 | 6.10 | 4.00 | 7.10 | 0.00 | - | - | 1 | 52.00% |
| NUGT240920P00045000 | 2024-05-24 3:53PM EDT | 45.00 | 7.63 | 6.00 | 7.60 | 0.00 | - | 1 | 7 | 51.87% |
| NUGT240920P00050000 | 2024-05-15 1:42PM EDT | 50.00 | 10.00 | 10.50 | 11.20 | 0.00 | - | - | 1 | 57.03% |
| NUGT240920P00055000 | 2024-05-17 10:57AM EDT | 55.00 | 12.80 | 13.00 | 15.40 | 0.00 | - | 61 | 233 | 63.65% |
| NUGT240920P00060000 | 2024-05-22 1:15PM EDT | 60.00 | 18.30 | 19.00 | 20.00 | 0.00 | - | 3 | 4 | 60.30% |
© 2024 Yahoo. All rights reserved.