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 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240607C00030000 | 2024-05-14 9:58AM EDT | 30.00 | 12.30 | 9.90 | 13.30 | 0.00 | - | 16 | 46 | 291.02% |
| NUGT240607C00031000 | 2024-05-10 12:39PM EDT | 31.00 | 11.28 | 8.70 | 12.30 | 0.00 | - | 1 | 21 | 271.58% |
| NUGT240607C00032000 | 2024-05-30 11:35AM EDT | 32.00 | 10.42 | 7.70 | 11.30 | 0.00 | - | 1 | 1 | 252.54% |
| NUGT240607C00033500 | 2024-05-30 12:05PM EDT | 33.50 | 8.94 | 6.30 | 10.00 | 0.00 | - | 1 | 2 | 50.00% |
| NUGT240607C00034000 | 2024-05-28 11:26AM EDT | 34.00 | 9.15 | 5.70 | 9.50 | 0.00 | - | 1 | 2 | 227.64% |
| NUGT240607C00035000 | 2024-05-31 10:02AM EDT | 35.00 | 7.66 | 6.10 | 7.20 | +0.92 | +13.65% | 14 | 23 | 125.39% |
| NUGT240607C00036500 | 2024-05-08 2:52PM EDT | 36.50 | 4.30 | 5.10 | 5.70 | 0.00 | - | 2 | 3 | 80.27% |
| NUGT240607C00037000 | 2024-05-28 10:51AM EDT | 37.00 | 6.30 | 3.50 | 6.30 | 0.00 | - | 5 | 16 | 74.22% |
| NUGT240607C00037500 | 2024-05-24 10:14AM EDT | 37.50 | 4.70 | 4.20 | 6.20 | 0.00 | - | 2 | 3 | 120.02% |
| NUGT240607C00038000 | 2024-05-03 9:46AM EDT | 38.00 | 2.35 | 3.50 | 5.60 | 0.00 | - | 6 | 3 | 103.52% |
| NUGT240607C00038500 | 2024-05-23 10:51AM EDT | 38.50 | 3.30 | 3.30 | 5.00 | 0.00 | - | - | 3 | 100.88% |
| NUGT240607C00039000 | 2024-05-31 2:44PM EDT | 39.00 | 2.85 | 2.95 | 4.10 | -0.45 | -13.64% | 3 | 12 | 86.04% |
| NUGT240607C00039500 | 2024-05-31 1:37PM EDT | 39.50 | 2.38 | 2.60 | 2.75 | -0.36 | -13.14% | 13 | 4 | 59.47% |
| NUGT240607C00040000 | 2024-05-31 11:31AM EDT | 40.00 | 1.80 | 2.25 | 2.40 | -0.65 | -26.53% | 15 | 32 | 59.47% |
| NUGT240607C00040500 | 2024-05-31 3:50PM EDT | 40.50 | 1.95 | 1.90 | 2.05 | -0.70 | -26.42% | 4 | 15 | 58.20% |
| NUGT240607C00041000 | 2024-05-31 3:08PM EDT | 41.00 | 1.38 | 1.60 | 1.75 | -0.62 | -31.00% | 17 | 23 | 58.01% |
| NUGT240607C00041500 | 2024-05-31 3:58PM EDT | 41.50 | 1.35 | 1.35 | 1.50 | -0.85 | -38.64% | 22 | 48 | 58.69% |
| NUGT240607C00042000 | 2024-05-31 3:56PM EDT | 42.00 | 1.15 | 1.10 | 1.20 | -0.35 | -23.33% | 95 | 137 | 57.03% |
| NUGT240607C00042500 | 2024-05-31 2:14PM EDT | 42.50 | 0.90 | 0.90 | 1.00 | -0.75 | -45.45% | 109 | 14 | 57.32% |
| NUGT240607C00043000 | 2024-05-31 3:55PM EDT | 43.00 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 557 | 350 | 58.59% |
| NUGT240607C00043500 | 2024-05-31 12:08PM EDT | 43.50 | 0.55 | 0.60 | 0.70 | -0.60 | -52.17% | 15 | 101 | 58.79% |
| NUGT240607C00044000 | 2024-05-31 3:29PM EDT | 44.00 | 0.50 | 0.45 | 0.70 | -0.57 | -53.27% | 67 | 92 | 61.72% |
| NUGT240607C00044500 | 2024-05-31 3:58PM EDT | 44.50 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 28 | 58 | 58.11% |
| NUGT240607C00045000 | 2024-05-31 3:47PM EDT | 45.00 | 0.27 | 0.30 | 0.40 | -0.38 | -58.46% | 97 | 126 | 60.55% |
| NUGT240607C00045500 | 2024-05-30 3:37PM EDT | 45.50 | 0.36 | 0.25 | 0.35 | -0.14 | -28.00% | 4 | 35 | 62.40% |
| NUGT240607C00046000 | 2024-05-31 10:25AM EDT | 46.00 | 0.28 | 0.20 | 0.25 | -0.23 | -45.10% | 7 | 31 | 61.52% |
| NUGT240607C00046500 | 2024-05-31 11:49AM EDT | 46.50 | 0.17 | 0.15 | 0.25 | -0.54 | -76.06% | 3 | 10 | 64.06% |
| NUGT240607C00047000 | 2024-05-31 2:48PM EDT | 47.00 | 0.13 | 0.10 | 0.20 | -0.27 | -67.50% | 10 | 50 | 63.48% |
| NUGT240607C00047500 | 2024-05-29 3:52PM EDT | 47.50 | 0.14 | 0.10 | 0.15 | -0.09 | -39.13% | 3 | 7 | 64.65% |
| NUGT240607C00048000 | 2024-05-30 10:25AM EDT | 48.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 34 | 111 | 65.23% |
| NUGT240607C00048500 | 2024-05-29 2:23PM EDT | 48.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 68.75% |
| NUGT240607C00049000 | 2024-05-31 3:12PM EDT | 49.00 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 2 | 18 | 72.27% |
| NUGT240607C00050000 | 2024-05-28 3:58PM EDT | 50.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 16 | 59 | 79.30% |
| NUGT240607C00051000 | 2024-05-28 9:30AM EDT | 51.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 85.94% |
| NUGT240607C00052000 | 2024-05-28 10:15AM EDT | 52.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 115.04% |
| NUGT240607C00054000 | 2024-05-31 3:55PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 141 | 2 | 92.97% |
| NUGT240607C00055000 | 2024-05-28 10:48AM EDT | 55.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 2 | 49 | 135.74% |
| NUGT240607C00057000 | 2024-05-30 11:00AM EDT | 57.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 148.44% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240607P00020000 | 2024-05-10 12:53PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 70 | 347.27% |
| NUGT240607P00029000 | 2024-05-24 11:57AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 129.69% |
| NUGT240607P00030000 | 2024-05-24 12:50PM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 13 | 16 | 107.81% |
| NUGT240607P00031000 | 2024-05-31 2:47PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 108.59% |
| NUGT240607P00032000 | 2024-05-31 2:46PM EDT | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 10 | 98.44% |
| NUGT240607P00032500 | 2024-05-15 2:32PM EDT | 32.50 | 0.07 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 161.33% |
| NUGT240607P00033000 | 2024-05-23 1:27PM EDT | 33.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 137.31% |
| NUGT240607P00033500 | 2024-05-15 9:49AM EDT | 33.50 | 0.18 | 0.05 | 0.75 | 0.00 | - | 6 | 21 | 133.01% |
| NUGT240607P00034000 | 2024-05-07 1:22PM EDT | 34.00 | 0.87 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 126.37% |
| NUGT240607P00034500 | 2024-05-15 3:30PM EDT | 34.50 | 0.18 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 107.42% |
| NUGT240607P00035000 | 2024-05-29 3:48PM EDT | 35.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 113.09% |
| NUGT240607P00035500 | 2024-05-30 3:50PM EDT | 35.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 22 | 73.83% |
| NUGT240607P00036000 | 2024-05-31 12:46PM EDT | 36.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 1 | 49 | 68.75% |
| NUGT240607P00036500 | 2024-05-29 3:24PM EDT | 36.50 | 0.20 | 0.10 | 0.15 | 0.00 | - | 3 | 4 | 66.80% |
| NUGT240607P00037000 | 2024-05-31 10:33AM EDT | 37.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 1 | 8 | 61.52% |
| NUGT240607P00037500 | 2024-05-29 3:51PM EDT | 37.50 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 1 | 6 | 61.33% |
| NUGT240607P00038000 | 2024-05-31 12:39PM EDT | 38.00 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 7 | 54 | 59.96% |
| NUGT240607P00038500 | 2024-05-31 3:03PM EDT | 38.50 | 0.35 | 0.25 | 0.35 | -0.04 | -10.26% | 33 | 32 | 59.57% |
| NUGT240607P00039000 | 2024-05-31 3:59PM EDT | 39.00 | 0.35 | 0.30 | 0.45 | -0.10 | -22.22% | 6 | 152 | 57.91% |
| NUGT240607P00039500 | 2024-05-31 2:50PM EDT | 39.50 | 0.57 | 0.45 | 0.55 | +0.16 | +39.02% | 13 | 25 | 58.11% |
| NUGT240607P00040000 | 2024-05-31 3:54PM EDT | 40.00 | 0.60 | 0.55 | 0.65 | -0.01 | -1.64% | 57 | 46 | 55.76% |
| NUGT240607P00040500 | 2024-05-31 2:25PM EDT | 40.50 | 0.88 | 0.75 | 0.85 | +0.15 | +20.55% | 3 | 53 | 57.03% |
| NUGT240607P00041000 | 2024-05-31 2:49PM EDT | 41.00 | 1.15 | 0.90 | 1.05 | +0.35 | +43.75% | 369 | 30 | 55.76% |
| NUGT240607P00041500 | 2024-05-31 2:36PM EDT | 41.50 | 1.31 | 1.15 | 1.30 | +0.11 | +9.17% | 90 | 30 | 56.54% |
| NUGT240607P00042000 | 2024-05-31 3:44PM EDT | 42.00 | 1.65 | 1.40 | 1.50 | +0.25 | +17.86% | 56 | 179 | 54.88% |
| NUGT240607P00042500 | 2024-05-31 10:22AM EDT | 42.50 | 1.80 | 1.70 | 1.90 | +0.23 | +14.65% | 17 | 42 | 57.32% |
| NUGT240607P00043000 | 2024-05-31 3:24PM EDT | 43.00 | 2.42 | 2.00 | 2.20 | +0.62 | +34.44% | 62 | 35 | 56.35% |
| NUGT240607P00043500 | 2024-05-31 2:30PM EDT | 43.50 | 2.62 | 2.35 | 2.55 | -0.05 | -1.87% | 10 | 19 | 56.35% |
| NUGT240607P00044000 | 2024-05-31 3:20PM EDT | 44.00 | 3.15 | 2.75 | 2.95 | +1.15 | +57.50% | 10 | 112 | 57.72% |
| NUGT240607P00044500 | 2024-05-31 2:30PM EDT | 44.50 | 3.39 | 3.10 | 3.30 | +0.82 | +31.91% | 2 | 9 | 55.08% |
| NUGT240607P00045000 | 2024-05-31 1:14PM EDT | 45.00 | 3.90 | 2.45 | 3.80 | +0.91 | +30.43% | 25 | 119 | 66.80% |
| NUGT240607P00045500 | 2024-05-22 2:47PM EDT | 45.50 | 3.41 | 2.65 | 4.80 | -1.14 | -25.05% | 1 | 2 | 99.80% |
| NUGT240607P00046000 | 2024-05-31 10:08AM EDT | 46.00 | 4.03 | 3.60 | 5.20 | +0.81 | +25.16% | 2 | 1 | 100.59% |
| NUGT240607P00047000 | 2024-05-31 10:07AM EDT | 47.00 | 4.80 | 3.80 | 5.70 | -1.20 | -20.00% | 2 | 4 | 80.57% |
| NUGT240607P00048000 | 2024-05-30 3:31PM EDT | 48.00 | 6.10 | 5.20 | 8.40 | 0.00 | - | 1 | 11 | 97.07% |
| NUGT240607P00048500 | 2024-05-21 1:29PM EDT | 48.50 | 4.40 | 5.10 | 8.80 | 0.00 | - | - | 14 | 68.75% |
| NUGT240607P00050000 | 2024-05-21 12:09PM EDT | 50.00 | 5.55 | 6.80 | 10.50 | 0.00 | - | 1 | 28 | 102.34% |
© 2024 Yahoo. All rights reserved.