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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240621C00015000 | 2024-04-30 9:41AM EDT | 15.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| JNUG240621C00019000 | 2024-03-18 12:25PM EDT | 19.00 | 11.68 | 18.60 | 20.70 | 0.00 | - | 1 | 103 | 535.16% |
| JNUG240621C00020000 | 2024-06-05 3:10PM EDT | 20.00 | 21.50 | 15.20 | 18.90 | 0.00 | - | 11 | 62 | 532.03% |
| JNUG240621C00021000 | 2024-05-17 3:52PM EDT | 21.00 | 25.40 | 14.10 | 17.90 | 0.00 | - | 3 | 139 | 500.20% |
| JNUG240621C00022000 | 2024-04-10 11:59AM EDT | 22.00 | 16.80 | 17.50 | 21.10 | 0.00 | - | 30 | 93 | 696.68% |
| JNUG240621C00023000 | 2024-06-07 2:05PM EDT | 23.00 | 14.80 | 13.00 | 15.60 | 0.00 | - | 1 | 42 | 228.13% |
| JNUG240621C00024000 | 2024-05-09 3:07PM EDT | 24.00 | 17.40 | 11.40 | 15.50 | 0.00 | - | 1 | 61 | 241.41% |
| JNUG240621C00025000 | 2024-06-13 1:57PM EDT | 25.00 | 11.50 | 10.00 | 13.90 | 0.00 | - | 1 | 119 | 385.64% |
| JNUG240621C00026000 | 2024-05-10 12:47PM EDT | 26.00 | 15.50 | 9.50 | 13.50 | 0.00 | - | 1 | 304 | 212.89% |
| JNUG240621C00027000 | 2024-05-22 2:27PM EDT | 27.00 | 17.58 | 8.00 | 11.90 | 0.00 | - | 2 | 100 | 334.38% |
| JNUG240621C00028000 | 2024-06-06 3:57PM EDT | 28.00 | 16.20 | 7.70 | 10.90 | 0.00 | - | 1 | 469 | 147.27% |
| JNUG240621C00029000 | 2024-06-06 2:39PM EDT | 29.00 | 15.41 | 6.00 | 9.90 | 0.00 | - | 1 | 73 | 285.94% |
| JNUG240621C00030000 | 2024-06-14 10:16AM EDT | 30.00 | 6.87 | 5.00 | 9.00 | -1.42 | -17.13% | 3 | 321 | 269.53% |
| JNUG240621C00031000 | 2024-06-12 11:54AM EDT | 31.00 | 8.00 | 4.30 | 7.70 | 0.00 | - | 7 | 85 | 225.20% |
| JNUG240621C00032000 | 2024-06-13 1:41PM EDT | 32.00 | 4.90 | 4.80 | 5.70 | 0.00 | - | 1 | 40 | 82.03% |
| JNUG240621C00033000 | 2024-06-13 9:54AM EDT | 33.00 | 4.60 | 3.90 | 6.00 | 0.00 | - | 2 | 181 | 130.47% |
| JNUG240621C00033500 | 2024-06-10 9:54AM EDT | 33.50 | 4.30 | 3.40 | 4.30 | 0.00 | - | - | 1 | 73.24% |
| JNUG240621C00034000 | 2024-06-14 11:21AM EDT | 34.00 | 2.85 | 3.00 | 3.60 | -3.35 | -54.03% | 1 | 153 | 60.74% |
| JNUG240621C00034500 | 2024-06-14 3:25PM EDT | 34.50 | 2.90 | 2.90 | 3.10 | -0.60 | -17.14% | 5 | 5 | 70.31% |
| JNUG240621C00035000 | 2024-06-14 2:44PM EDT | 35.00 | 2.40 | 2.50 | 2.65 | +0.20 | +9.09% | 113 | 165 | 67.09% |
| JNUG240621C00035500 | 2024-06-14 3:23PM EDT | 35.50 | 2.11 | 2.15 | 2.30 | -2.60 | -55.20% | 5 | 14 | 67.38% |
| JNUG240621C00036000 | 2024-06-13 11:32AM EDT | 36.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 4 | 105 | 66.02% |
| JNUG240621C00036500 | 2024-06-14 2:14PM EDT | 36.50 | 1.41 | 1.50 | 1.65 | -0.07 | -4.73% | 4 | 4 | 65.92% |
| JNUG240621C00037000 | 2024-06-14 3:49PM EDT | 37.00 | 1.18 | 1.25 | 1.35 | -0.17 | -12.59% | 111 | 175 | 65.43% |
| JNUG240621C00037500 | 2024-06-14 3:44PM EDT | 37.50 | 1.00 | 1.00 | 1.10 | -0.35 | -25.93% | 2 | 9 | 64.45% |
| JNUG240621C00038000 | 2024-06-14 1:03PM EDT | 38.00 | 0.75 | 0.80 | 0.90 | -0.15 | -16.67% | 18 | 246 | 64.65% |
| JNUG240621C00038500 | 2024-06-14 3:02PM EDT | 38.50 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 9 | 27 | 65.82% |
| JNUG240621C00039000 | 2024-06-14 3:22PM EDT | 39.00 | 0.53 | 0.50 | 0.60 | 0.00 | - | 50 | 150 | 65.53% |
| JNUG240621C00039500 | 2024-06-14 2:21PM EDT | 39.50 | 0.40 | 0.35 | 0.45 | -0.03 | -6.98% | 11 | 138 | 63.48% |
| JNUG240621C00040000 | 2024-06-14 3:33PM EDT | 40.00 | 0.32 | 0.30 | 0.35 | -0.05 | -13.51% | 53 | 401 | 65.04% |
| JNUG240621C00040500 | 2024-06-14 1:41PM EDT | 40.50 | 0.23 | 0.20 | 0.25 | -1.07 | -82.31% | 14 | 50 | 63.09% |
| JNUG240621C00041000 | 2024-06-13 1:41PM EDT | 41.00 | 0.23 | 0.15 | 0.20 | -0.03 | -11.54% | 4 | 54 | 64.06% |
| JNUG240621C00042000 | 2024-06-13 3:37PM EDT | 42.00 | 0.14 | 0.00 | 0.15 | -0.03 | -17.65% | 1 | 224 | 60.94% |
| JNUG240621C00042500 | 2024-06-10 10:22AM EDT | 42.50 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 15 | 65.43% |
| JNUG240621C00043000 | 2024-06-14 12:13PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 86 | 73 | 74.22% |
| JNUG240621C00043500 | 2024-06-14 10:50AM EDT | 43.50 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 3 | 2 | 74.22% |
| JNUG240621C00044000 | 2024-06-12 1:57PM EDT | 44.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 7 | 67 | 78.13% |
| JNUG240621C00045000 | 2024-06-13 3:59PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 328 | 91.41% |
| JNUG240621C00046000 | 2024-06-12 9:53AM EDT | 46.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 71 | 156.25% |
| JNUG240621C00047000 | 2024-06-07 12:33PM EDT | 47.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 11 | 52 | 127.34% |
| JNUG240621C00048000 | 2024-06-07 10:16AM EDT | 48.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 119.53% |
| JNUG240621C00049000 | 2024-06-07 9:32AM EDT | 49.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 223.63% |
| JNUG240621C00050000 | 2024-06-14 12:58PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,016 | 122.66% |
| JNUG240621C00051000 | 2024-06-10 11:59AM EDT | 51.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 702 | 242.68% |
| JNUG240621C00052000 | 2024-06-10 9:30AM EDT | 52.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 251.66% |
| JNUG240621C00053000 | 2024-06-06 11:15AM EDT | 53.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 260.35% |
| JNUG240621C00054000 | 2024-05-28 12:03PM EDT | 54.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 268.85% |
| JNUG240621C00055000 | 2024-06-07 3:47PM EDT | 55.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 3 | 143 | 177.34% |
| JNUG240621C00060000 | 2024-06-05 9:30AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 235 | 314.65% |
| JNUG240621C00065000 | 2024-05-31 2:49PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 347.85% |
| JNUG240621C00070000 | 2024-06-10 9:37AM EDT | 70.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 1 | 314.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNUG240621P00015000 | 2024-03-12 10:34AM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 37 | 50 | 463.28% |
| JNUG240621P00019000 | 2024-04-01 11:39AM EDT | 19.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 12 | 51 | 478.13% |
| JNUG240621P00020000 | 2024-05-14 10:51AM EDT | 20.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 59 | 445.31% |
| JNUG240621P00021000 | 2024-05-23 9:30AM EDT | 21.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 60 | 417.58% |
| JNUG240621P00022000 | 2024-06-06 1:54PM EDT | 22.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 53 | 390.82% |
| JNUG240621P00023000 | 2024-06-10 10:39AM EDT | 23.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 54 | 365.43% |
| JNUG240621P00024000 | 2024-06-04 9:31AM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 340.82% |
| JNUG240621P00025000 | 2024-06-10 11:26AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 239 | 172.66% |
| JNUG240621P00026000 | 2024-06-10 12:09PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 244 | 126.56% |
| JNUG240621P00027000 | 2024-06-06 11:16AM EDT | 27.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 3 | 80 | 272.27% |
| JNUG240621P00028000 | 2024-06-06 11:15AM EDT | 28.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 29 | 250.59% |
| JNUG240621P00029000 | 2024-06-10 9:34AM EDT | 29.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 60 | 113 | 150.39% |
| JNUG240621P00030000 | 2024-06-14 10:07AM EDT | 30.00 | 0.22 | 0.00 | 0.25 | +0.12 | +120.00% | 1 | 1,675 | 108.20% |
| JNUG240621P00031000 | 2024-06-11 3:49PM EDT | 31.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 16 | 89 | 112.89% |
| JNUG240621P00032000 | 2024-06-10 12:50PM EDT | 32.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 121 | 72.66% |
| JNUG240621P00033000 | 2024-06-14 2:55PM EDT | 33.00 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 3 | 421 | 77.34% |
| JNUG240621P00033500 | 2024-06-11 12:46PM EDT | 33.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 22 | 75.20% |
| JNUG240621P00034000 | 2024-06-14 3:23PM EDT | 34.00 | 0.32 | 0.25 | 0.35 | -0.18 | -36.00% | 7 | 255 | 72.07% |
| JNUG240621P00034500 | 2024-06-11 11:21AM EDT | 34.50 | 0.70 | 0.35 | 0.45 | 0.00 | - | - | 9 | 71.88% |
| JNUG240621P00035000 | 2024-06-14 10:32AM EDT | 35.00 | 0.71 | 0.45 | 0.55 | -0.19 | -21.11% | 2 | 593 | 70.12% |
| JNUG240621P00035500 | 2024-06-14 3:52PM EDT | 35.50 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 4 | 1 | 70.22% |
| JNUG240621P00036000 | 2024-06-14 1:51PM EDT | 36.00 | 0.94 | 0.75 | 0.85 | -0.32 | -25.40% | 16 | 96 | 68.65% |
| JNUG240621P00036500 | 2024-06-14 12:51PM EDT | 36.50 | 1.01 | 0.90 | 1.05 | -0.11 | -9.82% | 20 | 3 | 66.99% |
| JNUG240621P00037000 | 2024-06-14 3:14PM EDT | 37.00 | 1.30 | 1.20 | 1.30 | -0.45 | -25.71% | 1 | 112 | 69.04% |
| JNUG240621P00037500 | 2024-06-12 2:00PM EDT | 37.50 | 1.20 | 1.40 | 1.55 | 0.00 | - | - | 1 | 66.89% |
| JNUG240621P00038000 | 2024-06-14 1:01PM EDT | 38.00 | 2.10 | 1.70 | 1.80 | -0.50 | -19.23% | 10 | 128 | 65.72% |
| JNUG240621P00038500 | 2024-06-13 10:41AM EDT | 38.50 | 2.10 | 2.00 | 2.20 | 0.00 | - | 3 | 5 | 66.99% |
| JNUG240621P00039000 | 2024-06-14 10:51AM EDT | 39.00 | 2.56 | 2.35 | 2.50 | -0.27 | -9.54% | 2 | 204 | 65.23% |
| JNUG240621P00039500 | 2024-06-13 3:14PM EDT | 39.50 | 3.40 | 2.70 | 2.95 | 0.00 | - | 5 | 106 | 66.60% |
| JNUG240621P00040000 | 2024-06-13 12:09PM EDT | 40.00 | 4.20 | 2.55 | 3.40 | 0.00 | - | 1 | 1,111 | 78.81% |
| JNUG240621P00040500 | 2024-06-10 9:45AM EDT | 40.50 | 4.30 | 2.55 | 3.90 | 0.00 | - | 36 | 76 | 85.84% |
| JNUG240621P00041000 | 2024-06-14 12:04PM EDT | 41.00 | 4.60 | 2.50 | 4.40 | +1.12 | +32.18% | 1 | 37 | 92.58% |
| JNUG240621P00041500 | 2024-06-07 1:31PM EDT | 41.50 | 4.70 | 4.20 | 5.90 | 0.00 | - | 31 | 41 | 109.67% |
| JNUG240621P00042000 | 2024-06-10 9:45AM EDT | 42.00 | 5.60 | 4.10 | 5.50 | 0.00 | - | 5 | 629 | 112.70% |
| JNUG240621P00043000 | 2024-06-07 1:42PM EDT | 43.00 | 6.00 | 5.40 | 6.40 | 0.00 | - | 56 | 86 | 55.47% |
| JNUG240621P00043500 | 2024-06-10 9:40AM EDT | 43.50 | 6.70 | 5.90 | 8.20 | 0.00 | - | 10 | 11 | 134.57% |
| JNUG240621P00044000 | 2024-06-10 9:45AM EDT | 44.00 | 7.40 | 6.10 | 9.00 | 0.00 | - | 11 | 21 | 140.33% |
| JNUG240621P00045000 | 2024-06-07 12:38PM EDT | 45.00 | 7.30 | 6.30 | 10.00 | 0.00 | - | 2 | 617 | 114.84% |
| JNUG240621P00046000 | 2024-06-07 10:57AM EDT | 46.00 | 7.70 | 7.10 | 11.10 | 0.00 | - | 9 | 27 | 117.97% |
| JNUG240621P00047000 | 2024-06-05 11:18AM EDT | 47.00 | 6.50 | 8.10 | 12.10 | 0.00 | - | 4 | 23 | 126.56% |
| JNUG240621P00048000 | 2024-06-12 12:01PM EDT | 48.00 | 9.12 | 9.10 | 13.10 | 0.00 | - | 3 | 23 | 134.77% |
| JNUG240621P00050000 | 2024-06-04 10:00AM EDT | 50.00 | 12.00 | 11.20 | 15.10 | 0.00 | - | 1 | 49 | 157.62% |
| JNUG240621P00054000 | 2024-05-31 11:29AM EDT | 54.00 | 11.50 | 15.10 | 19.10 | 0.00 | - | 2 | 2 | 179.10% |
| JNUG240621P00055000 | 2024-04-29 3:03PM EDT | 55.00 | 16.20 | 10.30 | 13.70 | 0.00 | - | 7 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.