Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG250117C00012000 | 2024-04-11 12:54PM EDT | 12.00 | 27.80 | 26.80 | 31.10 | 0.00 | - | 2 | 17 | 203.42% |
| JNUG250117C00013000 | 2024-03-04 12:45PM EDT | 13.00 | 14.70 | 23.40 | 25.70 | 0.00 | - | 1 | 9 | 90.82% |
| JNUG250117C00014000 | 2023-11-29 10:42AM EDT | 14.00 | 21.50 | 18.20 | 21.80 | 0.00 | - | 9 | 22 | 0.00% |
| JNUG250117C00015000 | 2024-04-12 9:47AM EDT | 15.00 | 28.00 | 23.90 | 28.30 | 0.00 | - | 1 | 22 | 170.36% |
| JNUG250117C00016000 | 2024-04-15 3:22PM EDT | 16.00 | 23.00 | 24.80 | 29.10 | 0.00 | - | 3 | 12 | 198.19% |
| JNUG250117C00017000 | 2024-01-11 4:13PM EDT | 17.00 | 13.80 | 9.50 | 10.50 | 0.00 | - | 2 | 24 | 0.00% |
| JNUG250117C00018000 | 2024-02-29 11:28AM EDT | 18.00 | 8.00 | 16.20 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
| JNUG250117C00019000 | 2024-02-07 3:12PM EDT | 19.00 | 9.60 | 10.30 | 12.80 | 0.00 | - | 1 | 7 | 0.00% |
| JNUG250117C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 17.15 | 16.70 | 20.10 | -1.85 | -9.74% | 1 | 1,394 | 78.66% |
| JNUG250117C00021000 | 2024-05-20 3:04PM EDT | 21.00 | 27.07 | 16.10 | 19.20 | 0.00 | - | 1 | 10 | 78.69% |
| JNUG250117C00022000 | 2024-02-14 10:45AM EDT | 22.00 | 5.75 | 9.40 | 13.90 | 0.00 | - | 5 | 18 | 0.00% |
| JNUG250117C00023000 | 2024-03-01 3:33PM EDT | 23.00 | 6.83 | 12.80 | 13.30 | 0.00 | - | 9 | 10 | 0.00% |
| JNUG250117C00024000 | 2024-03-28 12:43PM EDT | 24.00 | 12.60 | 15.90 | 18.70 | 0.00 | - | 2 | 31 | 103.44% |
| JNUG250117C00025000 | 2024-05-31 12:55PM EDT | 25.00 | 19.60 | 12.30 | 16.30 | 0.00 | - | 1 | 51 | 70.19% |
| JNUG250117C00026000 | 2024-05-24 1:06PM EDT | 26.00 | 18.45 | 12.10 | 15.50 | 0.00 | - | 4 | 12 | 72.41% |
| JNUG250117C00027000 | 2024-06-14 11:33AM EDT | 27.00 | 12.20 | 12.60 | 15.20 | -5.81 | -32.26% | 2 | 20 | 81.45% |
| JNUG250117C00028000 | 2024-04-25 2:09PM EDT | 28.00 | 14.60 | 15.60 | 18.30 | 0.00 | - | 12 | 93 | 123.73% |
| JNUG250117C00029000 | 2024-05-17 2:55PM EDT | 29.00 | 19.20 | 11.40 | 12.00 | 0.00 | - | 10 | 39 | 69.07% |
| JNUG250117C00030000 | 2024-06-13 10:10AM EDT | 30.00 | 11.20 | 10.80 | 12.30 | 0.00 | - | 5 | 599 | 73.62% |
| JNUG250117C00031000 | 2024-05-08 10:21AM EDT | 31.00 | 12.40 | 10.00 | 13.40 | 0.00 | - | 9 | 88 | 80.71% |
| JNUG250117C00032000 | 2024-06-14 12:06PM EDT | 32.00 | 9.80 | 9.80 | 10.40 | -1.40 | -12.50% | 4 | 32 | 69.32% |
| JNUG250117C00033000 | 2024-06-14 11:25AM EDT | 33.00 | 9.22 | 9.30 | 11.70 | -1.38 | -13.02% | 4 | 57 | 78.17% |
| JNUG250117C00034000 | 2024-06-12 9:45AM EDT | 34.00 | 11.20 | 8.80 | 9.50 | 0.00 | - | 1 | 57 | 69.46% |
| JNUG250117C00035000 | 2024-06-07 1:28PM EDT | 35.00 | 9.45 | 8.40 | 9.60 | 0.00 | - | 5 | 98 | 72.27% |
| JNUG250117C00036000 | 2024-04-29 10:22AM EDT | 36.00 | 11.20 | 12.60 | 13.20 | 0.00 | - | 8 | 28 | 113.40% |
| JNUG250117C00037000 | 2024-05-23 10:07AM EDT | 37.00 | 11.60 | 7.60 | 8.70 | 0.00 | - | 13 | 14 | 72.03% |
| JNUG250117C00038000 | 2024-06-13 12:23PM EDT | 38.00 | 7.10 | 7.20 | 7.90 | 0.00 | - | 1 | 40 | 70.08% |
| JNUG250117C00039000 | 2024-06-12 3:55PM EDT | 39.00 | 8.20 | 6.90 | 7.60 | 0.00 | - | 20 | 57 | 70.69% |
| JNUG250117C00040000 | 2024-06-14 2:15PM EDT | 40.00 | 6.80 | 6.50 | 7.10 | -1.10 | -13.92% | 1 | 281 | 69.80% |
| JNUG250117C00041000 | 2024-05-20 11:56AM EDT | 41.00 | 13.40 | 6.20 | 6.80 | 0.00 | - | 1 | 11 | 70.09% |
| JNUG250117C00042000 | 2024-06-07 9:49AM EDT | 42.00 | 7.35 | 5.90 | 6.50 | 0.00 | - | 4 | 49 | 70.24% |
| JNUG250117C00043000 | 2024-05-20 9:30AM EDT | 43.00 | 11.66 | 5.70 | 6.60 | 0.00 | - | 1 | 24 | 72.45% |
| JNUG250117C00044000 | 2024-05-17 1:31PM EDT | 44.00 | 11.03 | 5.40 | 5.90 | 0.00 | - | 2 | 28 | 70.58% |
| JNUG250117C00045000 | 2024-06-14 3:51PM EDT | 45.00 | 5.60 | 5.40 | 5.80 | -0.50 | -8.20% | 16 | 284 | 72.53% |
| JNUG250117C00046000 | 2024-05-21 10:30AM EDT | 46.00 | 11.25 | 4.90 | 5.60 | 0.00 | - | 3 | 17 | 71.74% |
| JNUG250117C00047000 | 2024-05-30 12:59PM EDT | 47.00 | 9.10 | 4.70 | 5.60 | 0.00 | - | 3 | 201 | 73.05% |
| JNUG250117C00048000 | 2024-05-22 3:05PM EDT | 48.00 | 8.40 | 4.40 | 5.20 | 0.00 | - | 3 | 43 | 72.02% |
| JNUG250117C00049000 | 2024-05-17 1:24PM EDT | 49.00 | 9.09 | 4.20 | 4.80 | 0.00 | - | 1 | 4 | 71.34% |
| JNUG250117C00050000 | 2024-06-14 11:35AM EDT | 50.00 | 4.10 | 4.00 | 4.60 | -0.70 | -14.58% | 1 | 159 | 71.45% |
| JNUG250117C00051000 | 2024-05-22 1:04PM EDT | 51.00 | 8.07 | 3.90 | 4.40 | 0.00 | - | 3 | 9 | 71.92% |
| JNUG250117C00052000 | 2024-05-22 9:54AM EDT | 52.00 | 8.35 | 3.70 | 4.20 | 0.00 | - | 1 | 56 | 71.85% |
| JNUG250117C00053000 | 2024-05-22 10:01AM EDT | 53.00 | 8.10 | 3.50 | 4.20 | 0.00 | - | - | 1 | 72.63% |
| JNUG250117C00054000 | 2024-04-12 9:41AM EDT | 54.00 | 7.41 | 5.20 | 5.60 | 0.00 | - | 1 | 11 | 88.49% |
| JNUG250117C00055000 | 2024-06-10 9:44AM EDT | 55.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 2 | 178 | 72.08% |
| JNUG250117C00056000 | 2024-05-22 11:31AM EDT | 56.00 | 6.30 | 3.10 | 3.60 | 0.00 | - | 4 | 28 | 72.66% |
| JNUG250117C00060000 | 2024-06-14 1:30PM EDT | 60.00 | 2.90 | 2.65 | 3.00 | +0.35 | +13.73% | 20 | 211 | 73.05% |
| JNUG250117C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 2.60 | 2.15 | 2.60 | 0.00 | - | 3 | 288 | 74.39% |
| JNUG250117C00070000 | 2024-06-14 3:25PM EDT | 70.00 | 1.90 | 1.75 | 1.90 | 0.00 | - | 45 | 202 | 73.24% |
| JNUG250117C00075000 | 2024-06-14 1:39PM EDT | 75.00 | 1.75 | 1.30 | 1.80 | +0.22 | +14.38% | 30 | 1,248 | 74.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG250117P00012000 | 2024-06-12 10:41AM EDT | 12.00 | 0.31 | 0.00 | 2.30 | 0.00 | - | 1 | 79 | 126.37% |
| JNUG250117P00013000 | 2024-02-13 4:11PM EDT | 13.00 | 1.43 | 0.55 | 1.00 | 0.00 | - | 15 | 30 | 105.37% |
| JNUG250117P00014000 | 2024-04-12 12:10PM EDT | 14.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 45 | 83.69% |
| JNUG250117P00015000 | 2024-03-01 4:50PM EDT | 15.00 | 1.60 | 0.65 | 0.90 | 0.00 | - | 6 | 22 | 92.53% |
| JNUG250117P00016000 | 2024-06-07 10:08AM EDT | 16.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 1 | 15 | 89.11% |
| JNUG250117P00017000 | 2024-03-08 3:50PM EDT | 17.00 | 1.70 | 0.80 | 1.45 | 0.00 | - | 1 | 1 | 91.02% |
| JNUG250117P00018000 | 2024-04-05 9:30AM EDT | 18.00 | 1.20 | 0.75 | 1.00 | 0.00 | - | 8 | 8 | 79.15% |
| JNUG250117P00019000 | 2024-04-29 12:07PM EDT | 19.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 1 | 16 | 67.43% |
| JNUG250117P00020000 | 2024-04-22 9:34AM EDT | 20.00 | 1.75 | 0.10 | 1.05 | 0.00 | - | 6 | 175 | 61.72% |
| JNUG250117P00021000 | 2024-06-07 10:32AM EDT | 21.00 | 1.10 | 0.00 | 3.20 | 0.00 | - | 1 | 12 | 80.03% |
| JNUG250117P00022000 | 2024-03-01 2:37PM EDT | 22.00 | 4.50 | 2.35 | 2.65 | 0.00 | - | 15 | 24 | 90.28% |
| JNUG250117P00023000 | 2024-05-23 10:47AM EDT | 23.00 | 1.26 | 1.60 | 2.05 | 0.00 | - | 1 | 14 | 74.17% |
| JNUG250117P00024000 | 2024-05-09 11:07AM EDT | 24.00 | 1.70 | 1.60 | 2.50 | 0.00 | - | 2 | 37 | 72.97% |
| JNUG250117P00025000 | 2024-05-24 9:59AM EDT | 25.00 | 1.65 | 2.25 | 3.20 | 0.00 | - | 40 | 113 | 77.93% |
| JNUG250117P00026000 | 2024-05-08 12:22PM EDT | 26.00 | 2.57 | 2.20 | 3.90 | 0.00 | - | 1 | 181 | 77.32% |
| JNUG250117P00027000 | 2024-05-30 11:54AM EDT | 27.00 | 1.92 | 2.95 | 3.30 | 0.00 | - | 1 | 70 | 73.34% |
| JNUG250117P00028000 | 2024-05-24 2:08PM EDT | 28.00 | 2.39 | 3.30 | 3.70 | 0.00 | - | 1 | 22 | 73.02% |
| JNUG250117P00029000 | 2024-06-14 10:37AM EDT | 29.00 | 3.90 | 3.70 | 4.10 | +0.10 | +2.63% | 6 | 114 | 72.75% |
| JNUG250117P00030000 | 2024-06-06 3:44PM EDT | 30.00 | 2.77 | 3.90 | 4.50 | 0.00 | - | 1 | 86 | 71.12% |
| JNUG250117P00031000 | 2024-05-15 3:55PM EDT | 31.00 | 3.35 | 4.60 | 5.00 | 0.00 | - | 5 | 28 | 72.53% |
| JNUG250117P00032000 | 2024-06-03 12:04PM EDT | 32.00 | 3.47 | 5.10 | 5.50 | 0.00 | - | 4 | 16 | 72.61% |
| JNUG250117P00033000 | 2024-05-17 10:38AM EDT | 33.00 | 3.80 | 5.50 | 6.00 | 0.00 | - | 11 | 76 | 71.95% |
| JNUG250117P00034000 | 2024-05-31 9:39AM EDT | 34.00 | 4.00 | 6.10 | 6.50 | 0.00 | - | 2 | 34 | 72.07% |
| JNUG250117P00035000 | 2024-05-31 3:50PM EDT | 35.00 | 4.70 | 6.70 | 7.20 | 0.00 | - | 1 | 19 | 72.95% |
| JNUG250117P00036000 | 2024-05-16 9:38AM EDT | 36.00 | 5.70 | 7.20 | 7.80 | 0.00 | - | 10 | 45 | 72.68% |
| JNUG250117P00037000 | 2024-05-30 11:54AM EDT | 37.00 | 5.57 | 7.70 | 9.10 | 0.00 | - | 1 | 29 | 75.44% |
| JNUG250117P00038000 | 2024-04-23 12:13PM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| JNUG250117P00039000 | 2024-05-02 10:29AM EDT | 39.00 | 10.10 | 6.20 | 6.70 | 0.00 | - | 6 | 13 | 49.21% |
| JNUG250117P00040000 | 2024-06-11 9:51AM EDT | 40.00 | 9.68 | 9.60 | 10.10 | 0.00 | - | 1 | 26 | 71.34% |
| JNUG250117P00041000 | 2024-05-15 10:50AM EDT | 41.00 | 8.60 | 10.10 | 10.70 | 0.00 | - | 1 | 15 | 70.29% |
| JNUG250117P00042000 | 2024-05-15 10:50AM EDT | 42.00 | 9.20 | 10.90 | 11.80 | 0.00 | - | 1 | 23 | 72.63% |
| JNUG250117P00043000 | 2024-05-28 10:54AM EDT | 43.00 | 8.60 | 11.60 | 13.10 | 0.00 | - | 7 | 12 | 75.28% |
| JNUG250117P00044000 | 2024-04-03 10:43AM EDT | 44.00 | 13.90 | 11.30 | 15.40 | 0.00 | - | 5 | 6 | 77.81% |
| JNUG250117P00045000 | 2024-06-10 1:29PM EDT | 45.00 | 12.70 | 12.80 | 14.70 | 0.00 | - | 27 | 32 | 74.93% |
| JNUG250117P00046000 | 2024-06-04 9:38AM EDT | 46.00 | 11.70 | 13.60 | 15.10 | 0.00 | - | 60 | 65 | 73.71% |
| JNUG250117P00047000 | 2023-12-05 10:54AM EDT | 47.00 | 18.50 | 19.80 | 20.30 | 0.00 | - | 8 | 9 | 117.36% |
| JNUG250117P00048000 | 2024-04-30 1:17PM EDT | 48.00 | 16.50 | 11.60 | 12.10 | 0.00 | - | 6 | 11 | 37.35% |
| JNUG250117P00049000 | 2024-05-20 2:20PM EDT | 49.00 | 11.20 | 16.00 | 16.80 | 0.00 | - | 1 | 13 | 71.55% |
| JNUG250117P00050000 | 2024-05-30 1:12PM EDT | 50.00 | 13.02 | 16.70 | 17.80 | 0.00 | - | 1 | 13 | 72.12% |
| JNUG250117P00051000 | 2024-04-01 2:17PM EDT | 51.00 | 20.50 | 17.30 | 18.20 | 0.00 | - | 6 | 8 | 69.37% |
| JNUG250117P00052000 | 2023-12-06 2:25PM EDT | 52.00 | 22.60 | 22.20 | 24.70 | 0.00 | - | 2 | 3 | 113.01% |
| JNUG250117P00053000 | 2024-04-03 10:48AM EDT | 53.00 | 20.70 | 18.90 | 21.60 | 0.00 | - | 8 | 10 | 77.49% |
| JNUG250117P00054000 | 2024-04-03 2:10PM EDT | 54.00 | 21.00 | 20.80 | 21.40 | 0.00 | - | 2 | 5 | 77.78% |
| JNUG250117P00055000 | 2024-05-09 2:45PM EDT | 55.00 | 18.56 | 20.00 | 23.00 | 0.00 | - | 2 | 10 | 73.74% |
| JNUG250117P00056000 | 2024-05-09 10:26AM EDT | 56.00 | 19.50 | 20.80 | 24.00 | 0.00 | - | 1 | 6 | 74.33% |
| JNUG250117P00060000 | 2024-04-12 11:13AM EDT | 60.00 | 23.15 | 22.20 | 22.80 | 0.00 | - | 2 | 0 | 0.00% |
| JNUG250117P00065000 | 2023-12-22 10:42AM EDT | 65.00 | 30.40 | 37.50 | 40.70 | 0.00 | - | 10 | 121 | 155.93% |
| JNUG250117P00070000 | 2024-05-14 9:52AM EDT | 70.00 | 31.10 | 33.50 | 36.30 | 0.00 | - | - | 1 | 75.71% |
© 2024 Yahoo. All rights reserved.