Direxion Daily Gold Miners Bull 3X ETF (NUGT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503C00020000 | 2024-04-16 10:28AM EDT | 20.00 | 16.19 | 15.60 | 18.80 | 0.00 | - | - | 0 | 1,096.88% |
| NUGT240503C00027000 | 2024-04-19 9:54AM EDT | 27.00 | 12.28 | 9.10 | 12.10 | 0.00 | - | 1 | 2 | 747.27% |
| NUGT240503C00028000 | 2024-03-26 12:03PM EDT | 28.00 | 4.09 | 10.20 | 14.00 | 0.00 | - | 1 | 1 | 888.28% |
| NUGT240503C00028500 | 2024-04-16 9:30AM EDT | 28.50 | 9.05 | 7.20 | 11.10 | 0.00 | - | 1 | 10 | 763.67% |
| NUGT240503C00029000 | 2024-04-30 3:23PM EDT | 29.00 | 8.55 | 7.10 | 9.90 | 0.00 | - | 30 | 31 | 596.88% |
| NUGT240503C00029500 | 2024-05-03 3:51PM EDT | 29.50 | 8.00 | 8.00 | 9.50 | -1.55 | -16.23% | 10 | 10 | 422.66% |
| NUGT240503C00030000 | 2024-05-01 3:10PM EDT | 30.00 | 8.70 | 6.90 | 9.20 | 0.00 | - | 1 | 40 | 344.53% |
| NUGT240503C00031000 | 2024-05-01 10:29AM EDT | 31.00 | 6.95 | 5.00 | 8.60 | 0.00 | - | 2 | 13 | 198.44% |
| NUGT240503C00031500 | 2024-05-03 9:48AM EDT | 31.50 | 5.80 | 6.10 | 7.70 | +1.40 | +31.82% | 3 | 11 | 373.05% |
| NUGT240503C00032000 | 2024-05-03 3:20PM EDT | 32.00 | 5.65 | 3.60 | 7.60 | -0.35 | -5.83% | 1 | 9 | 565.04% |
| NUGT240503C00032500 | 2024-05-01 9:53AM EDT | 32.50 | 4.80 | 3.50 | 7.00 | 0.00 | - | 3 | 22 | 521.48% |
| NUGT240503C00033000 | 2024-05-03 2:15PM EDT | 33.00 | 4.82 | 3.40 | 6.10 | -2.38 | -33.06% | 2 | 40 | 430.27% |
| NUGT240503C00033500 | 2024-04-30 2:45PM EDT | 33.50 | 4.30 | 2.20 | 5.10 | 0.00 | - | 1 | 33 | 321.88% |
| NUGT240503C00034000 | 2024-05-03 11:59AM EDT | 34.00 | 3.53 | 2.00 | 5.30 | -0.16 | -4.34% | 1 | 9 | 409.38% |
| NUGT240503C00034500 | 2024-05-02 10:31AM EDT | 34.50 | 3.10 | 1.65 | 5.00 | 0.00 | - | 1 | 44 | 115.63% |
| NUGT240503C00035000 | 2024-05-03 12:53PM EDT | 35.00 | 2.85 | 2.05 | 4.60 | -0.41 | -12.58% | 6 | 27 | 207.42% |
| NUGT240503C00035500 | 2024-05-03 2:37PM EDT | 35.50 | 2.10 | 0.45 | 2.60 | -0.72 | -25.53% | 2 | 12 | 147.66% |
| NUGT240503C00036000 | 2024-05-03 3:30PM EDT | 36.00 | 1.65 | 1.45 | 2.55 | -0.85 | -34.00% | 9 | 164 | 109.57% |
| NUGT240503C00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.75 | 0.70 | 1.35 | -0.67 | -47.18% | 550 | 296 | 72.46% |
| NUGT240503C00038000 | 2024-05-03 3:48PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.98 | -97.03% | 364 | 350 | 17.58% |
| NUGT240503C00038500 | 2024-05-03 3:48PM EDT | 38.50 | 0.05 | 0.00 | 0.05 | -0.54 | -91.53% | 43 | 193 | 34.38% |
| NUGT240503C00039000 | 2024-05-03 3:47PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | -0.38 | -90.48% | 79 | 340 | 49.22% |
| NUGT240503C00039500 | 2024-05-03 2:25PM EDT | 39.50 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 86 | 198 | 53.91% |
| NUGT240503C00040000 | 2024-05-03 2:54PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 18 | 464 | 65.63% |
| NUGT240503C00040500 | 2024-05-03 11:49AM EDT | 40.50 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 34 | 438 | 76.56% |
| NUGT240503C00041000 | 2024-05-03 3:16PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 24 | 417 | 87.50% |
| NUGT240503C00041500 | 2024-05-02 11:09AM EDT | 41.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 15 | 110 | 96.88% |
| NUGT240503C00042000 | 2024-05-03 9:49AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 2,584 | 107.81% |
| NUGT240503C00042500 | 2024-05-02 10:36AM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 262 | 195.31% |
| NUGT240503C00043000 | 2024-05-02 2:10PM EDT | 43.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 138 | 352.34% |
| NUGT240503C00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 25 | 88 | 153.13% |
| NUGT240503C00044000 | 2024-05-02 9:37AM EDT | 44.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 449 | 383.79% |
| NUGT240503C00044500 | 2024-05-01 3:57PM EDT | 44.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 17 | 398.83% |
| NUGT240503C00045000 | 2024-05-01 2:46PM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 24 | 204 | 162.50% |
| NUGT240503C00045500 | 2024-04-30 11:01AM EDT | 45.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 19 | 428.13% |
| NUGT240503C00046000 | 2024-05-01 9:49AM EDT | 46.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 120 | 256.25% |
| NUGT240503C00046500 | 2024-04-29 10:17AM EDT | 46.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 455.66% |
| NUGT240503C00047000 | 2024-04-30 1:47PM EDT | 47.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 4 | 27 | 469.14% |
| NUGT240503C00047500 | 2024-05-01 12:04PM EDT | 47.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 41 | 482.03% |
| NUGT240503C00048000 | 2024-04-29 10:35AM EDT | 48.00 | 0.11 | 0.00 | 2.10 | 0.00 | - | 37 | 41 | 494.92% |
| NUGT240503C00050000 | 2024-04-29 12:33PM EDT | 50.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 5 | 114 | 377.34% |
| NUGT240503C00051000 | 2024-04-29 9:30AM EDT | 51.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 492.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240503P00020000 | 2024-04-09 10:07AM EDT | 20.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 902.34% |
| NUGT240503P00022000 | 2024-04-02 1:15PM EDT | 22.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 5 | 660.94% |
| NUGT240503P00023000 | 2024-03-27 12:12PM EDT | 23.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 553.13% |
| NUGT240503P00024000 | 2024-04-01 12:26PM EDT | 24.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 735.94% |
| NUGT240503P00025500 | 2024-03-25 9:34AM EDT | 25.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| NUGT240503P00026000 | 2024-04-16 3:44PM EDT | 26.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 80 | 47 | 741.02% |
| NUGT240503P00026500 | 2024-04-16 3:44PM EDT | 26.50 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 40 | 714.06% |
| NUGT240503P00027000 | 2024-04-16 2:48PM EDT | 27.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 18 | 23 | 687.11% |
| NUGT240503P00027500 | 2024-04-03 2:22PM EDT | 27.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 660.55% |
| NUGT240503P00028000 | 2024-04-18 2:00PM EDT | 28.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 634.38% |
| NUGT240503P00028500 | 2024-04-16 2:48PM EDT | 28.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 18 | 20 | 608.98% |
| NUGT240503P00029000 | 2024-04-09 11:46AM EDT | 29.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 583.20% |
| NUGT240503P00029500 | 2024-04-22 3:51PM EDT | 29.50 | 0.11 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 382.81% |
| NUGT240503P00030000 | 2024-04-30 10:06AM EDT | 30.00 | 0.28 | 0.00 | 2.15 | +0.23 | +460.00% | 1 | 81 | 533.20% |
| NUGT240503P00030500 | 2024-05-01 3:15PM EDT | 30.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 21 | 30 | 508.20% |
| NUGT240503P00031000 | 2024-04-29 10:46AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 19 | 483.59% |
| NUGT240503P00031500 | 2024-04-26 10:37AM EDT | 31.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 171.88% |
| NUGT240503P00032000 | 2024-04-30 3:50PM EDT | 32.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 107 | 128 | 434.77% |
| NUGT240503P00032500 | 2024-04-30 3:55PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 33 | 39 | 178.13% |
| NUGT240503P00033000 | 2024-05-01 2:57PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 122 | 132.81% |
| NUGT240503P00033500 | 2024-05-02 1:56PM EDT | 33.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 34 | 136.72% |
| NUGT240503P00034000 | 2024-05-02 3:22PM EDT | 34.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 56 | 101 | 243.36% |
| NUGT240503P00034500 | 2024-05-01 3:03PM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 141 | 95.31% |
| NUGT240503P00035000 | 2024-05-03 3:04PM EDT | 35.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 6 | 382 | 95.31% |
| NUGT240503P00035500 | 2024-05-03 10:25AM EDT | 35.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 109 | 81.25% |
| NUGT240503P00036000 | 2024-05-03 2:35PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 12 | 294 | 57.03% |
| NUGT240503P00037000 | 2024-05-03 1:49PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | -0.29 | -90.62% | 203 | 786 | 35.94% |
| NUGT240503P00038000 | 2024-05-03 3:46PM EDT | 38.00 | 0.45 | 0.15 | 0.30 | -0.25 | -35.71% | 188 | 261 | 19.14% |
| NUGT240503P00038500 | 2024-05-03 1:03PM EDT | 38.50 | 0.76 | 0.05 | 2.80 | -0.54 | -41.54% | 33 | 66 | 127.15% |
| NUGT240503P00039000 | 2024-05-03 3:49PM EDT | 39.00 | 1.41 | 0.65 | 2.45 | +0.03 | +2.17% | 14 | 185 | 97.07% |
| NUGT240503P00039500 | 2024-05-02 9:30AM EDT | 39.50 | 2.73 | 0.55 | 3.80 | 0.00 | - | 5 | 88 | 135.35% |
| NUGT240503P00040000 | 2024-05-03 3:35PM EDT | 40.00 | 2.50 | 1.05 | 3.70 | +0.03 | +1.21% | 40 | 147 | 99.22% |
| NUGT240503P00040500 | 2024-05-03 1:57PM EDT | 40.50 | 2.72 | 2.60 | 4.40 | -0.13 | -4.56% | 23 | 47 | 221.68% |
| NUGT240503P00041000 | 2024-05-03 3:34PM EDT | 41.00 | 3.60 | 2.10 | 4.90 | -0.20 | -5.26% | 3 | 105 | 155.47% |
| NUGT240503P00041500 | 2024-05-02 12:24PM EDT | 41.50 | 3.90 | 2.75 | 5.30 | 0.00 | - | 4 | 64 | 175.00% |
| NUGT240503P00042000 | 2024-05-02 2:06PM EDT | 42.00 | 4.05 | 2.90 | 5.90 | +0.35 | +9.46% | 2 | 127 | 159.38% |
| NUGT240503P00042500 | 2024-04-19 11:00AM EDT | 42.50 | 4.00 | 3.50 | 6.60 | 0.00 | - | 6 | 42 | 208.59% |
| NUGT240503P00043000 | 2024-04-29 3:05PM EDT | 43.00 | 3.00 | 4.40 | 6.70 | 0.00 | - | 18 | 45 | 222.27% |
| NUGT240503P00043500 | 2024-04-19 1:00PM EDT | 43.50 | 4.50 | 4.20 | 7.50 | 0.00 | - | 4 | 35 | 179.69% |
| NUGT240503P00044000 | 2024-04-29 10:10AM EDT | 44.00 | 3.95 | 4.50 | 8.20 | 0.00 | - | 4 | 6 | 190.63% |
| NUGT240503P00044500 | 2024-04-19 12:45PM EDT | 44.50 | 5.50 | 4.90 | 8.80 | 0.00 | - | 4 | 16 | 200.78% |
| NUGT240503P00045000 | 2024-05-03 2:35PM EDT | 45.00 | 7.49 | 5.90 | 8.50 | +1.89 | +33.75% | 4 | 23 | 446.88% |
| NUGT240503P00045500 | 2024-04-17 10:07AM EDT | 45.50 | 7.50 | 6.00 | 9.60 | 0.00 | - | - | 0 | 196.88% |
| NUGT240503P00046000 | 2024-04-15 10:04AM EDT | 46.00 | 8.50 | 6.50 | 10.10 | 0.00 | - | - | 0 | 206.25% |
| NUGT240503P00049000 | 2024-04-15 10:04AM EDT | 49.00 | 11.20 | 9.00 | 13.50 | 0.00 | - | - | 0 | 200.00% |
| NUGT240503P00050000 | 2024-04-15 1:48PM EDT | 50.00 | 12.30 | 11.00 | 13.60 | 0.00 | - | 2 | 0 | 275.00% |
© 2024 Yahoo. All rights reserved.