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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT250117C00015000 | 2024-05-22 2:49PM EDT | 15.00 | 27.10 | 25.40 | 28.60 | 0.00 | - | 10 | 285 | 79.88% |
| NUGT250117C00016000 | 2024-04-01 10:18AM EDT | 16.00 | 19.50 | 20.50 | 23.50 | 0.00 | - | 6 | 99 | 0.00% |
| NUGT250117C00017000 | 2024-05-06 2:17PM EDT | 17.00 | 23.19 | 24.40 | 26.00 | 0.00 | - | 1 | 329 | 78.66% |
| NUGT250117C00018000 | 2024-03-25 10:05AM EDT | 18.00 | 14.50 | 19.60 | 20.30 | 0.00 | - | 19 | 52 | 0.00% |
| NUGT250117C00019000 | 2024-05-21 10:15AM EDT | 19.00 | 28.40 | 21.00 | 24.70 | 0.00 | - | 1 | 32 | 56.35% |
| NUGT250117C00020000 | 2024-05-31 11:52AM EDT | 20.00 | 21.60 | 20.20 | 23.60 | -0.16 | -0.74% | 10 | 214 | 55.37% |
| NUGT250117C00021000 | 2024-04-02 11:57AM EDT | 21.00 | 15.70 | 17.80 | 18.60 | 0.00 | - | 1 | 4 | 0.00% |
| NUGT250117C00022000 | 2024-04-05 10:52AM EDT | 22.00 | 18.10 | 16.70 | 17.10 | 0.00 | - | 3 | 6 | 0.00% |
| NUGT250117C00023000 | 2024-05-01 1:52PM EDT | 23.00 | 15.70 | 17.80 | 21.00 | 0.00 | - | 2 | 53 | 60.16% |
| NUGT250117C00024000 | 2024-05-22 3:48PM EDT | 24.00 | 18.90 | 18.30 | 19.70 | 0.00 | - | 1 | 564 | 68.12% |
| NUGT250117C00025000 | 2024-05-17 3:01PM EDT | 25.00 | 21.05 | 17.50 | 18.20 | 0.00 | - | 14 | 437 | 61.69% |
| NUGT250117C00026000 | 2024-05-15 2:45PM EDT | 26.00 | 18.60 | 16.60 | 17.60 | 0.00 | - | 50 | 35 | 62.09% |
| NUGT250117C00027000 | 2024-05-30 12:56PM EDT | 27.00 | 17.30 | 16.00 | 17.00 | 0.00 | - | 2 | 407 | 64.16% |
| NUGT250117C00028000 | 2024-05-20 1:55PM EDT | 28.00 | 20.82 | 14.00 | 17.50 | 0.00 | - | 6 | 102 | 63.67% |
| NUGT250117C00029000 | 2024-05-20 9:37AM EDT | 29.00 | 17.90 | 14.50 | 15.90 | 0.00 | - | 1 | 93 | 65.36% |
| NUGT250117C00030000 | 2024-05-31 11:58AM EDT | 30.00 | 13.60 | 13.90 | 16.40 | -1.13 | -7.67% | 1 | 430 | 72.07% |
| NUGT250117C00031000 | 2024-05-28 11:51AM EDT | 31.00 | 15.45 | 13.20 | 15.40 | 0.00 | - | 3 | 57 | 69.48% |
| NUGT250117C00032000 | 2024-05-30 12:55PM EDT | 32.00 | 14.00 | 12.60 | 14.10 | 0.00 | - | 14 | 536 | 65.85% |
| NUGT250117C00033000 | 2024-05-28 1:24PM EDT | 33.00 | 13.62 | 11.90 | 13.50 | 0.00 | - | 2 | 237 | 65.21% |
| NUGT250117C00034000 | 2024-05-22 2:29PM EDT | 34.00 | 12.20 | 11.40 | 14.00 | 0.00 | - | 1 | 123 | 70.46% |
| NUGT250117C00035000 | 2024-05-31 10:24AM EDT | 35.00 | 11.30 | 10.90 | 11.80 | -0.70 | -5.83% | 1 | 525 | 62.99% |
| NUGT250117C00036000 | 2024-05-24 10:07AM EDT | 36.00 | 11.30 | 10.30 | 12.50 | 0.00 | - | 3 | 180 | 68.04% |
| NUGT250117C00037000 | 2024-05-30 9:30AM EDT | 37.00 | 10.03 | 9.80 | 10.20 | 0.00 | - | 5 | 510 | 60.28% |
| NUGT250117C00038000 | 2024-05-22 1:34PM EDT | 38.00 | 10.80 | 9.40 | 9.70 | 0.00 | - | 67 | 278 | 60.63% |
| NUGT250117C00039000 | 2024-05-24 9:30AM EDT | 39.00 | 9.28 | 8.80 | 9.40 | 0.00 | - | 1 | 805 | 60.79% |
| NUGT250117C00040000 | 2024-05-31 3:44PM EDT | 40.00 | 8.50 | 8.50 | 9.70 | -0.70 | -7.61% | 1 | 827 | 64.36% |
| NUGT250117C00041000 | 2024-05-31 10:28AM EDT | 41.00 | 8.52 | 8.10 | 8.40 | -1.18 | -12.16% | 3 | 410 | 60.97% |
| NUGT250117C00042000 | 2024-05-28 10:36AM EDT | 42.00 | 9.05 | 7.60 | 8.00 | 0.00 | - | 1 | 131 | 60.64% |
| NUGT250117C00043000 | 2024-05-30 11:53AM EDT | 43.00 | 8.30 | 7.30 | 8.60 | 0.00 | - | 1 | 379 | 64.80% |
| NUGT250117C00044000 | 2024-05-31 2:52PM EDT | 44.00 | 6.90 | 6.30 | 7.30 | -1.55 | -18.34% | 13 | 63 | 58.81% |
| NUGT250117C00045000 | 2024-05-30 12:32PM EDT | 45.00 | 7.49 | 6.60 | 6.90 | 0.00 | - | 40 | 929 | 61.11% |
| NUGT250117C00046000 | 2024-05-20 2:48PM EDT | 46.00 | 10.00 | 6.30 | 6.60 | 0.00 | - | 2 | 187 | 61.38% |
| NUGT250117C00047000 | 2024-05-23 10:51AM EDT | 47.00 | 6.10 | 5.90 | 7.40 | 0.00 | - | 5 | 450 | 65.31% |
| NUGT250117C00048000 | 2024-05-23 1:29PM EDT | 48.00 | 5.80 | 5.70 | 6.00 | 0.00 | - | 1 | 278 | 61.56% |
| NUGT250117C00049000 | 2024-04-25 3:25PM EDT | 49.00 | 6.15 | 5.60 | 6.00 | 0.00 | - | 2 | 51 | 63.38% |
| NUGT250117C00050000 | 2024-05-28 1:37PM EDT | 50.00 | 6.38 | 5.20 | 5.50 | 0.00 | - | 5 | 750 | 62.05% |
| NUGT250117C00055000 | 2024-05-30 12:32PM EDT | 55.00 | 4.78 | 4.10 | 5.50 | 0.00 | - | 40 | 833 | 67.08% |
| NUGT250117C00060000 | 2024-05-31 11:02AM EDT | 60.00 | 3.33 | 2.55 | 3.50 | -0.37 | -10.00% | 1 | 581 | 60.21% |
| NUGT250117C00063000 | 2024-05-23 9:38AM EDT | 63.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 1 | 32 | 63.72% |
| NUGT250117C00065000 | 2024-05-30 12:32PM EDT | 65.00 | 3.22 | 2.60 | 2.85 | 0.00 | - | 40 | 565 | 63.92% |
| NUGT250117C00070000 | 2024-05-30 10:28AM EDT | 70.00 | 2.60 | 2.10 | 2.35 | 0.00 | - | 5 | 179 | 64.65% |
| NUGT250117C00075000 | 2024-05-30 12:06PM EDT | 75.00 | 2.10 | 1.70 | 1.95 | 0.00 | - | 1 | 1,086 | 65.26% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT250117P00015000 | 2024-05-17 3:49PM EDT | 15.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 10 | 492 | 69.92% |
| NUGT250117P00016000 | 2024-05-17 3:50PM EDT | 16.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 10 | 67 | 68.95% |
| NUGT250117P00017000 | 2024-04-01 11:23AM EDT | 17.00 | 0.63 | 0.25 | 2.65 | 0.00 | - | 4 | 75 | 103.37% |
| NUGT250117P00018000 | 2024-04-29 1:23PM EDT | 18.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 1 | 59 | 67.97% |
| NUGT250117P00019000 | 2024-04-23 3:18PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NUGT250117P00020000 | 2024-05-15 12:15PM EDT | 20.00 | 0.62 | 0.20 | 0.65 | 0.00 | - | 30 | 159 | 62.16% |
| NUGT250117P00021000 | 2024-05-20 12:38PM EDT | 21.00 | 0.51 | 0.50 | 0.70 | 0.00 | - | 9 | 97 | 63.77% |
| NUGT250117P00022000 | 2024-05-21 2:37PM EDT | 22.00 | 0.58 | 0.65 | 0.80 | 0.00 | - | 4 | 173 | 63.23% |
| NUGT250117P00023000 | 2024-05-17 10:46AM EDT | 23.00 | 0.66 | 0.75 | 0.95 | 0.00 | - | 4 | 122 | 62.40% |
| NUGT250117P00024000 | 2024-04-01 1:26PM EDT | 24.00 | 2.28 | 1.50 | 1.65 | 0.00 | - | 2 | 49 | 71.95% |
| NUGT250117P00025000 | 2024-05-30 2:18PM EDT | 25.00 | 1.14 | 1.10 | 1.30 | 0.00 | - | 25 | 427 | 61.72% |
| NUGT250117P00026000 | 2024-05-24 2:33PM EDT | 26.00 | 1.46 | 1.30 | 1.50 | 0.00 | - | 7 | 63 | 61.33% |
| NUGT250117P00027000 | 2024-05-30 1:10PM EDT | 27.00 | 1.54 | 1.50 | 1.75 | 0.00 | - | 7 | 141 | 61.01% |
| NUGT250117P00028000 | 2024-05-15 1:35PM EDT | 28.00 | 1.70 | 1.75 | 2.00 | 0.00 | - | 1 | 83 | 60.74% |
| NUGT250117P00029000 | 2024-05-22 2:22PM EDT | 29.00 | 2.25 | 2.05 | 2.25 | 0.00 | - | 3 | 62 | 60.50% |
| NUGT250117P00030000 | 2024-05-30 3:38PM EDT | 30.00 | 2.45 | 2.35 | 2.55 | +0.05 | +2.08% | 2 | 242 | 60.30% |
| NUGT250117P00031000 | 2024-05-20 1:38PM EDT | 31.00 | 2.25 | 2.65 | 3.10 | 0.00 | - | 10 | 43 | 61.23% |
| NUGT250117P00032000 | 2024-05-31 10:40AM EDT | 32.00 | 3.24 | 3.00 | 3.20 | -0.11 | -3.28% | 1 | 81 | 59.72% |
| NUGT250117P00033000 | 2024-05-31 10:41AM EDT | 33.00 | 3.60 | 3.40 | 3.60 | +0.10 | +2.86% | 1 | 23 | 59.84% |
| NUGT250117P00034000 | 2024-05-31 11:47AM EDT | 34.00 | 3.90 | 3.80 | 4.00 | +0.20 | +5.41% | 16 | 113 | 59.72% |
| NUGT250117P00035000 | 2024-05-29 3:42PM EDT | 35.00 | 4.64 | 4.10 | 4.40 | 0.00 | - | 1 | 172 | 58.94% |
| NUGT250117P00036000 | 2024-05-20 10:55AM EDT | 36.00 | 3.95 | 4.60 | 4.90 | 0.00 | - | 15 | 35 | 59.30% |
| NUGT250117P00037000 | 2024-05-22 2:14PM EDT | 37.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 1 | 42 | 59.03% |
| NUGT250117P00038000 | 2024-05-21 2:01PM EDT | 38.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | 3 | 53 | 58.57% |
| NUGT250117P00039000 | 2024-05-24 2:41PM EDT | 39.00 | 6.50 | 6.00 | 7.40 | 0.00 | - | 1 | 94 | 62.84% |
| NUGT250117P00040000 | 2024-05-29 11:53AM EDT | 40.00 | 6.83 | 6.60 | 7.00 | 0.00 | - | 8 | 133 | 59.19% |
| NUGT250117P00041000 | 2024-05-14 3:41PM EDT | 41.00 | 7.41 | 7.10 | 7.40 | 0.00 | - | 2 | 59 | 58.25% |
| NUGT250117P00042000 | 2024-04-30 11:08AM EDT | 42.00 | 10.50 | 7.70 | 8.00 | 0.00 | - | 3 | 124 | 58.34% |
| NUGT250117P00043000 | 2024-05-20 10:51AM EDT | 43.00 | 7.20 | 8.30 | 8.60 | 0.00 | - | 2 | 71 | 58.28% |
| NUGT250117P00044000 | 2024-05-17 1:08PM EDT | 44.00 | 8.03 | 8.00 | 9.20 | 0.00 | - | 4 | 24 | 54.64% |
| NUGT250117P00045000 | 2024-05-28 10:17AM EDT | 45.00 | 9.42 | 9.40 | 9.90 | 0.00 | - | 1 | 120 | 57.72% |
| NUGT250117P00046000 | 2024-04-17 3:33PM EDT | 46.00 | 13.50 | 8.50 | 9.20 | 0.00 | - | 24 | 49 | 49.29% |
| NUGT250117P00047000 | 2024-05-08 12:30PM EDT | 47.00 | 12.48 | 10.30 | 11.20 | 0.00 | - | 4 | 21 | 55.87% |
| NUGT250117P00048000 | 2024-05-14 3:41PM EDT | 48.00 | 11.86 | 11.10 | 11.90 | 0.00 | - | 1 | 24 | 56.27% |
| NUGT250117P00049000 | 2024-04-29 10:29AM EDT | 49.00 | 14.00 | 12.50 | 12.80 | 0.00 | - | 5 | 18 | 59.60% |
| NUGT250117P00050000 | 2024-05-20 3:30PM EDT | 50.00 | 11.05 | 12.90 | 13.30 | 0.00 | - | 3 | 72 | 57.48% |
| NUGT250117P00055000 | 2024-05-22 11:28AM EDT | 55.00 | 16.70 | 16.20 | 17.40 | 0.00 | - | 2 | 78 | 56.34% |
| NUGT250117P00060000 | 2024-05-23 10:32AM EDT | 60.00 | 21.75 | 20.20 | 22.20 | 0.00 | - | 1 | 62 | 58.72% |
| NUGT250117P00063000 | 2024-04-16 2:14PM EDT | 63.00 | 27.90 | 19.20 | 21.40 | 0.00 | - | 14 | 22 | 24.12% |
| NUGT250117P00065000 | 2024-05-10 10:12AM EDT | 65.00 | 25.00 | 23.30 | 25.80 | 0.00 | - | 1 | 288 | 61.38% |
| NUGT250117P00070000 | 2024-04-18 11:38AM EDT | 70.00 | 32.66 | 26.70 | 27.20 | 0.00 | - | 1 | 28 | 0.00% |
| NUGT250117P00075000 | 2024-05-22 1:42PM EDT | 75.00 | 33.70 | 33.50 | 35.20 | 0.00 | - | 2 | 2 | 55.13% |
© 2024 Yahoo. All rights reserved.