Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240517C00015000 | 2024-03-18 9:58AM EDT | 15.00 | 15.72 | 22.70 | 23.80 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240517C00016000 | 2024-04-01 10:15AM EDT | 16.00 | 19.10 | 21.10 | 21.90 | 0.00 | - | 80 | 80 | 0.00% |
| NUGT240517C00017000 | 2023-12-21 2:46PM EDT | 17.00 | 18.60 | 10.30 | 12.60 | 0.00 | - | 3 | 3 | 0.00% |
| NUGT240517C00018000 | 2024-05-10 10:16AM EDT | 18.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00019000 | 2024-03-01 3:54PM EDT | 19.00 | 7.50 | 15.10 | 15.90 | 0.00 | - | 10 | 1 | 0.00% |
| NUGT240517C00020000 | 2024-04-05 11:34AM EDT | 20.00 | 19.05 | 17.60 | 17.90 | 0.00 | - | 1 | 12 | 0.00% |
| NUGT240517C00021000 | 2024-03-04 10:32AM EDT | 21.00 | 6.79 | 14.50 | 16.90 | 0.00 | - | 15 | 18 | 0.00% |
| NUGT240517C00022000 | 2024-04-29 10:14AM EDT | 22.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUGT240517C00023000 | 2024-05-03 9:35AM EDT | 23.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NUGT240517C00024000 | 2024-05-03 9:31AM EDT | 24.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUGT240517C00025000 | 2024-05-03 11:01AM EDT | 25.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00026000 | 2024-05-08 10:07AM EDT | 26.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NUGT240517C00027000 | 2024-04-17 9:46AM EDT | 27.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NUGT240517C00028000 | 2024-05-08 10:03AM EDT | 28.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUGT240517C00029000 | 2024-04-18 9:39AM EDT | 29.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NUGT240517C00030000 | 2024-05-13 1:36PM EDT | 30.00 | 11.00 | 0.00 | 0.00 | -1.30 | -10.57% | 2 | 0 | 0.00% |
| NUGT240517C00031000 | 2024-05-02 12:15PM EDT | 31.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NUGT240517C00032000 | 2024-05-13 10:25AM EDT | 32.00 | 9.40 | 0.00 | 0.00 | -1.01 | -9.70% | 2 | 0 | 0.00% |
| NUGT240517C00033000 | 2024-05-13 2:10PM EDT | 33.00 | 8.60 | 0.00 | 0.00 | -0.70 | -7.53% | 1 | 0 | 0.00% |
| NUGT240517C00033500 | 2024-05-07 3:46PM EDT | 33.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00034000 | 2024-05-13 2:06PM EDT | 34.00 | 6.83 | 0.00 | 0.00 | -1.46 | -17.61% | 2 | 0 | 0.00% |
| NUGT240517C00034500 | 2024-05-13 2:10PM EDT | 34.50 | 6.30 | 0.00 | 0.00 | -1.18 | -15.78% | 2 | 0 | 0.00% |
| NUGT240517C00035000 | 2024-05-13 1:38PM EDT | 35.00 | 6.03 | 0.00 | 0.00 | -1.13 | -15.78% | 18 | 0 | 0.00% |
| NUGT240517C00035500 | 2024-05-10 3:20PM EDT | 35.50 | 6.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NUGT240517C00036000 | 2024-05-13 11:57AM EDT | 36.00 | 5.00 | 0.00 | 0.00 | -1.20 | -19.35% | 1 | 0 | 0.00% |
| NUGT240517C00036500 | 2024-05-10 2:42PM EDT | 36.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00037000 | 2024-05-13 3:47PM EDT | 37.00 | 4.25 | 0.00 | 0.00 | -0.55 | -11.46% | 4 | 0 | 0.00% |
| NUGT240517C00038000 | 2024-05-10 2:45PM EDT | 38.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NUGT240517C00038500 | 2024-05-13 9:35AM EDT | 38.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517C00039000 | 2024-05-13 3:36PM EDT | 39.00 | 2.45 | 0.00 | 0.00 | -0.97 | -28.36% | 6 | 0 | 0.00% |
| NUGT240517C00039500 | 2024-05-13 3:44PM EDT | 39.50 | 2.18 | 0.00 | 0.00 | -1.07 | -32.92% | 12 | 0 | 0.00% |
| NUGT240517C00040000 | 2024-05-13 3:51PM EDT | 40.00 | 1.85 | 0.00 | 0.00 | -0.73 | -28.29% | 44 | 0 | 0.00% |
| NUGT240517C00040500 | 2024-05-13 3:46PM EDT | 40.50 | 1.70 | 0.00 | 0.00 | -0.75 | -30.61% | 19 | 0 | 0.00% |
| NUGT240517C00041000 | 2024-05-13 3:59PM EDT | 41.00 | 1.40 | 0.00 | 0.00 | -0.64 | -31.37% | 1,198 | 0 | 0.00% |
| NUGT240517C00041500 | 2024-05-13 3:58PM EDT | 41.50 | 1.20 | 0.00 | 0.00 | -0.75 | -38.46% | 38 | 0 | 3.13% |
| NUGT240517C00042000 | 2024-05-13 3:59PM EDT | 42.00 | 0.95 | 0.00 | 0.00 | -0.50 | -34.48% | 573 | 0 | 6.25% |
| NUGT240517C00042500 | 2024-05-13 3:02PM EDT | 42.50 | 0.70 | 0.00 | 0.00 | -0.67 | -48.91% | 544 | 0 | 6.25% |
| NUGT240517C00043000 | 2024-05-13 1:55PM EDT | 43.00 | 0.61 | 0.00 | 0.00 | -0.54 | -46.96% | 256 | 0 | 12.50% |
| NUGT240517C00043500 | 2024-05-13 1:52PM EDT | 43.50 | 0.55 | 0.00 | 0.00 | -0.49 | -47.12% | 12 | 0 | 12.50% |
| NUGT240517C00044000 | 2024-05-13 3:28PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | -0.45 | -56.25% | 60 | 0 | 12.50% |
| NUGT240517C00044500 | 2024-05-13 1:16PM EDT | 44.50 | 0.38 | 0.00 | 0.00 | -0.42 | -52.50% | 25 | 0 | 25.00% |
| NUGT240517C00045000 | 2024-05-13 3:58PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | -0.30 | -54.55% | 58 | 0 | 25.00% |
| NUGT240517C00046000 | 2024-05-13 3:56PM EDT | 46.00 | 0.19 | 0.00 | 0.00 | -0.31 | -62.00% | 24 | 0 | 25.00% |
| NUGT240517C00047000 | 2024-05-13 12:18PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | -0.20 | -57.14% | 36 | 0 | 25.00% |
| NUGT240517C00048000 | 2024-05-13 9:51AM EDT | 48.00 | 0.16 | 0.00 | 0.00 | -0.07 | -30.43% | 2 | 0 | 25.00% |
| NUGT240517C00049000 | 2024-05-10 3:09PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 50.00% |
| NUGT240517C00050000 | 2024-05-13 3:59PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 44 | 0 | 50.00% |
| NUGT240517C00052000 | 2024-05-13 9:42AM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NUGT240517C00053000 | 2024-05-13 9:38AM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NUGT240517C00055000 | 2024-05-13 12:45PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 14 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240517P00015000 | 2024-03-04 10:32AM EDT | 15.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 12 | 108 | 459.38% |
| NUGT240517P00016000 | 2024-04-22 12:15PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NUGT240517P00017000 | 2024-04-09 9:30AM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| NUGT240517P00018000 | 2024-04-03 3:47PM EDT | 18.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 105 | 670.70% |
| NUGT240517P00019000 | 2024-03-05 1:42PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 24 | 70 | 442.19% |
| NUGT240517P00020000 | 2024-05-02 1:02PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NUGT240517P00021000 | 2024-04-01 3:16PM EDT | 21.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 50 | 123 | 298.44% |
| NUGT240517P00022000 | 2024-04-23 10:05AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NUGT240517P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUGT240517P00024000 | 2024-04-19 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240517P00025000 | 2024-05-02 12:43PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUGT240517P00026000 | 2024-05-08 12:39PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NUGT240517P00027000 | 2024-05-13 12:28PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 2 | 0 | 50.00% |
| NUGT240517P00028000 | 2024-05-13 3:08PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 3 | 0 | 50.00% |
| NUGT240517P00029000 | 2024-05-09 2:04PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240517P00030000 | 2024-05-10 1:39PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240517P00031000 | 2024-05-13 1:40PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NUGT240517P00031500 | 2024-05-13 1:36PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUGT240517P00032000 | 2024-05-13 12:28PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 2 | 0 | 50.00% |
| NUGT240517P00032500 | 2024-05-09 10:20AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NUGT240517P00033000 | 2024-05-13 2:13PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 5 | 0 | 50.00% |
| NUGT240517P00033500 | 2024-05-03 10:00AM EDT | 33.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NUGT240517P00034000 | 2024-05-13 12:35PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | -0.06 | -23.08% | 4 | 0 | 50.00% |
| NUGT240517P00034500 | 2024-05-13 3:07PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | -0.12 | -60.00% | 6 | 0 | 50.00% |
| NUGT240517P00035000 | 2024-05-13 12:35PM EDT | 35.00 | 0.29 | 0.00 | 0.00 | +0.19 | +190.00% | 1 | 0 | 50.00% |
| NUGT240517P00035500 | 2024-05-13 10:23AM EDT | 35.50 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 1 | 0 | 25.00% |
| NUGT240517P00036000 | 2024-05-13 2:15PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NUGT240517P00036500 | 2024-05-13 11:05AM EDT | 36.50 | 0.16 | 0.00 | 0.00 | +0.04 | +33.33% | 6 | 0 | 25.00% |
| NUGT240517P00037000 | 2024-05-13 12:22PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | +0.03 | +17.65% | 11 | 0 | 25.00% |
| NUGT240517P00037500 | 2024-05-13 12:20PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | +0.03 | +13.64% | 78 | 0 | 25.00% |
| NUGT240517P00038000 | 2024-05-13 2:17PM EDT | 38.00 | 0.31 | 0.00 | 0.00 | +0.06 | +24.00% | 73 | 0 | 25.00% |
| NUGT240517P00038500 | 2024-05-13 2:25PM EDT | 38.50 | 0.40 | 0.00 | 0.00 | +0.05 | +14.29% | 35 | 0 | 12.50% |
| NUGT240517P00039000 | 2024-05-13 2:12PM EDT | 39.00 | 0.60 | 0.00 | 0.00 | +0.19 | +46.34% | 39 | 0 | 12.50% |
| NUGT240517P00039500 | 2024-05-13 3:21PM EDT | 39.50 | 0.75 | 0.00 | 0.00 | +0.23 | +44.23% | 32 | 0 | 12.50% |
| NUGT240517P00040000 | 2024-05-13 1:53PM EDT | 40.00 | 0.95 | 0.00 | 0.00 | +0.25 | +35.71% | 147 | 0 | 6.25% |
| NUGT240517P00040500 | 2024-05-13 2:08PM EDT | 40.50 | 1.20 | 0.00 | 0.00 | +0.30 | +33.33% | 21 | 0 | 6.25% |
| NUGT240517P00041000 | 2024-05-13 3:54PM EDT | 41.00 | 1.38 | 0.00 | 0.00 | +0.38 | +38.00% | 98 | 0 | 1.56% |
| NUGT240517P00041500 | 2024-05-13 1:32PM EDT | 41.50 | 1.75 | 0.00 | 0.00 | +0.45 | +34.62% | 42 | 0 | 0.00% |
| NUGT240517P00042000 | 2024-05-13 3:27PM EDT | 42.00 | 2.05 | 0.00 | 0.00 | +0.51 | +33.12% | 46 | 0 | 0.00% |
| NUGT240517P00042500 | 2024-05-10 3:45PM EDT | 42.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NUGT240517P00043000 | 2024-05-13 3:27PM EDT | 43.00 | 2.72 | 0.00 | 0.00 | +0.52 | +23.64% | 8 | 0 | 0.00% |
| NUGT240517P00043500 | 2024-04-24 1:57PM EDT | 43.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUGT240517P00044000 | 2024-04-23 12:01PM EDT | 44.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NUGT240517P00044500 | 2024-04-26 9:46AM EDT | 44.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NUGT240517P00045000 | 2024-05-10 3:34PM EDT | 45.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NUGT240517P00046000 | 2024-04-29 2:11PM EDT | 46.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517P00050000 | 2024-05-07 12:36PM EDT | 50.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUGT240517P00055000 | 2024-04-05 12:05PM EDT | 55.00 | 16.10 | 17.10 | 19.00 | 0.00 | - | 1 | 1 | 486.52% |
© 2024 Yahoo. All rights reserved.