Direxion Daily Gold Miners Bull 3X ETF (NUGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240614C00029000 | 2024-05-17 3:20PM EDT | 29.00 | 16.50 | 10.70 | 14.60 | 0.00 | - | 28 | 28 | 50.00% |
| NUGT240614C00031000 | 2024-05-24 10:03AM EDT | 31.00 | 11.05 | 8.80 | 12.10 | 0.00 | - | 3 | 33 | 182.03% |
| NUGT240614C00032000 | 2024-05-03 3:20PM EDT | 32.00 | 6.35 | 8.10 | 11.60 | 0.00 | - | 1 | 1 | 91.02% |
| NUGT240614C00034000 | 2024-05-29 12:24PM EDT | 34.00 | 8.10 | 7.60 | 9.70 | 0.00 | - | 6 | 7 | 122.66% |
| NUGT240614C00035000 | 2024-05-06 12:02PM EDT | 35.00 | 5.92 | 6.40 | 8.90 | 0.00 | - | - | 3 | 111.23% |
| NUGT240614C00036000 | 2024-05-30 9:51AM EDT | 36.00 | 6.80 | 5.00 | 7.00 | 0.00 | - | 2 | 1 | 67.58% |
| NUGT240614C00037000 | 2024-05-24 1:34PM EDT | 37.00 | 5.34 | 3.40 | 7.00 | 0.00 | - | 2 | 2 | 68.75% |
| NUGT240614C00038000 | 2024-05-28 11:39AM EDT | 38.00 | 6.02 | 4.30 | 6.20 | 0.00 | - | 2 | 2 | 99.46% |
| NUGT240614C00038500 | 2024-05-29 11:37AM EDT | 38.50 | 4.89 | 3.10 | 4.10 | 0.00 | - | - | 1 | 69.43% |
| NUGT240614C00039000 | 2024-05-31 1:35PM EDT | 39.00 | 3.30 | 3.60 | 4.90 | -2.08 | -38.66% | 1 | 5 | 86.52% |
| NUGT240614C00040000 | 2024-05-30 12:46PM EDT | 40.00 | 2.82 | 2.65 | 3.40 | -1.08 | -27.69% | 29 | 16 | 65.82% |
| NUGT240614C00041000 | 2024-05-28 1:15PM EDT | 41.00 | 3.70 | 2.10 | 4.00 | 0.00 | - | 53 | 51 | 84.08% |
| NUGT240614C00041500 | 2024-05-31 2:31PM EDT | 41.50 | 2.10 | 2.00 | 3.40 | -0.29 | -12.13% | 7 | 4 | 80.86% |
| NUGT240614C00042000 | 2024-05-30 9:30AM EDT | 42.00 | 1.95 | 1.90 | 2.05 | -0.05 | -2.50% | 100 | 52 | 65.72% |
| NUGT240614C00042500 | 2024-05-30 2:37PM EDT | 42.50 | 2.23 | 1.70 | 1.90 | 0.00 | - | 4 | 11 | 66.94% |
| NUGT240614C00043000 | 2024-05-31 10:13AM EDT | 43.00 | 1.80 | 1.50 | 1.65 | -0.15 | -7.69% | 1 | 208 | 66.11% |
| NUGT240614C00043500 | 2024-05-30 9:30AM EDT | 43.50 | 1.75 | 1.35 | 1.95 | 0.00 | - | 2 | 2 | 74.22% |
| NUGT240614C00044000 | 2024-05-30 10:17AM EDT | 44.00 | 1.82 | 1.20 | 1.30 | 0.00 | - | 6 | 122 | 66.75% |
| NUGT240614C00044500 | 2024-05-29 9:37AM EDT | 44.50 | 1.65 | 1.05 | 1.15 | 0.00 | - | 1 | 104 | 66.70% |
| NUGT240614C00045000 | 2024-05-31 3:35PM EDT | 45.00 | 0.84 | 0.95 | 1.05 | -0.41 | -32.80% | 18 | 6 | 67.92% |
| NUGT240614C00045500 | 2024-05-28 11:54AM EDT | 45.50 | 1.80 | 0.80 | 0.90 | 0.00 | - | 80 | 81 | 66.89% |
| NUGT240614C00046000 | 2024-05-31 3:00PM EDT | 46.00 | 0.65 | 0.10 | 0.80 | -0.49 | -42.98% | 11 | 33 | 54.79% |
| NUGT240614C00047000 | 2024-05-31 9:47AM EDT | 47.00 | 0.99 | 0.55 | 0.65 | +0.19 | +23.75% | 10 | 12 | 68.75% |
| NUGT240614C00047500 | 2024-05-28 2:14PM EDT | 47.50 | 1.20 | 0.45 | 0.55 | 0.00 | - | 2 | 3 | 67.77% |
| NUGT240614C00048000 | 2024-05-31 9:33AM EDT | 48.00 | 0.73 | 0.40 | 0.50 | +0.07 | +10.61% | 8 | 73 | 68.65% |
| NUGT240614C00048500 | 2024-05-30 9:35AM EDT | 48.50 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 23 | 69.34% |
| NUGT240614C00049000 | 2024-05-31 3:12PM EDT | 49.00 | 0.31 | 0.30 | 0.40 | -0.33 | -51.56% | 9 | 10 | 69.53% |
| NUGT240614C00050000 | 2024-05-30 10:12AM EDT | 50.00 | 0.52 | 0.25 | 0.30 | 0.00 | - | 10 | 48 | 70.70% |
| NUGT240614C00051000 | 2024-05-29 11:37AM EDT | 51.00 | 0.20 | 0.20 | 0.25 | -0.18 | -47.37% | 4 | 16 | 72.46% |
| NUGT240614C00054000 | 2024-05-30 11:20AM EDT | 54.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 79.88% |
| NUGT240614C00055000 | 2024-05-28 2:06PM EDT | 55.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 30 | 51 | 81.45% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240614P00025000 | 2024-05-30 9:30AM EDT | 25.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 6 | 7 | 239.94% |
| NUGT240614P00029000 | 2024-05-31 2:46PM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 97.66% |
| NUGT240614P00030000 | 2024-05-31 1:47PM EDT | 30.00 | 0.05 | 0.05 | 0.25 | -0.04 | -44.44% | 1 | 4 | 102.34% |
| NUGT240614P00031000 | 2024-05-28 12:38PM EDT | 31.00 | 0.07 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 109.96% |
| NUGT240614P00032000 | 2024-05-23 1:27PM EDT | 32.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | - | 1 | 98.24% |
| NUGT240614P00032500 | 2024-05-31 12:40PM EDT | 32.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 10 | 74.80% |
| NUGT240614P00034000 | 2024-05-30 1:09PM EDT | 34.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 69.14% |
| NUGT240614P00034500 | 2024-05-28 11:44AM EDT | 34.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 69.92% |
| NUGT240614P00035000 | 2024-05-31 3:11PM EDT | 35.00 | 0.21 | 0.20 | 0.25 | -0.15 | -41.67% | 6 | 5 | 67.77% |
| NUGT240614P00035500 | 2024-05-31 10:14AM EDT | 35.50 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 5 | 5 | 67.19% |
| NUGT240614P00036000 | 2024-05-31 1:05PM EDT | 36.00 | 0.37 | 0.30 | 0.40 | -0.09 | -19.57% | 2 | 163 | 67.58% |
| NUGT240614P00036500 | 2024-05-30 2:32PM EDT | 36.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 15 | 65.82% |
| NUGT240614P00037000 | 2024-05-31 3:39PM EDT | 37.00 | 0.54 | 0.45 | 0.55 | -0.11 | -16.92% | 2 | 12 | 66.31% |
| NUGT240614P00037500 | 2024-05-31 3:16PM EDT | 37.50 | 0.65 | 0.50 | 0.60 | -0.15 | -18.75% | 2 | 20 | 63.67% |
| NUGT240614P00038000 | 2024-05-31 3:36PM EDT | 38.00 | 0.75 | 0.65 | 0.75 | -0.14 | -15.73% | 5 | 47 | 65.09% |
| NUGT240614P00038500 | 2024-05-31 2:53PM EDT | 38.50 | 0.95 | 0.75 | 0.90 | -0.10 | -9.52% | 3 | 21 | 64.65% |
| NUGT240614P00039000 | 2024-05-31 2:29PM EDT | 39.00 | 1.04 | 0.90 | 1.15 | -0.07 | -6.31% | 5 | 40 | 66.31% |
| NUGT240614P00039500 | 2024-05-30 9:58AM EDT | 39.50 | 1.03 | 0.45 | 1.20 | 0.00 | - | 5 | 12 | 53.22% |
| NUGT240614P00040000 | 2024-05-31 10:36AM EDT | 40.00 | 1.40 | 0.70 | 1.40 | +0.14 | +11.11% | 6 | 11 | 54.98% |
| NUGT240614P00040500 | 2024-05-30 11:44AM EDT | 40.50 | 1.40 | 0.90 | 1.60 | 0.00 | - | 1 | 6 | 55.08% |
| NUGT240614P00041000 | 2024-05-31 1:05PM EDT | 41.00 | 1.90 | 1.00 | 1.85 | +0.09 | +4.97% | 4 | 7 | 53.61% |
| NUGT240614P00041500 | 2024-05-31 2:36PM EDT | 41.50 | 2.10 | 1.25 | 2.10 | -0.15 | -6.67% | 1 | 10 | 53.86% |
| NUGT240614P00042000 | 2024-05-31 2:25PM EDT | 42.00 | 2.41 | 1.30 | 2.35 | +0.46 | +23.59% | 8 | 26 | 50.34% |
| NUGT240614P00042500 | 2024-05-31 2:50PM EDT | 42.50 | 2.80 | 2.05 | 3.10 | -0.02 | -0.71% | 3 | 13 | 64.65% |
| NUGT240614P00043000 | 2024-05-23 11:17AM EDT | 43.00 | 3.44 | 1.95 | 2.95 | 0.00 | - | 1 | 2 | 51.12% |
| NUGT240614P00043500 | 2024-05-28 3:29PM EDT | 43.50 | 2.65 | 2.30 | 3.30 | 0.00 | - | 1 | 1 | 51.71% |
| NUGT240614P00044000 | 2024-05-24 3:38PM EDT | 44.00 | 4.00 | 2.30 | 3.70 | 0.00 | - | 2 | 6 | 70.02% |
| NUGT240614P00044500 | 2024-05-22 2:54PM EDT | 44.50 | 4.40 | 2.75 | 4.50 | 0.00 | - | - | 2 | 55.42% |
| NUGT240614P00045000 | 2024-05-30 9:35AM EDT | 45.00 | 4.45 | 2.90 | 4.40 | 0.00 | - | 4 | 4 | 69.68% |
| NUGT240614P00046000 | 2024-05-24 11:14AM EDT | 46.00 | 5.08 | 4.00 | 5.20 | 0.00 | - | 1 | 1 | 71.09% |
| NUGT240614P00050000 | 2024-05-20 12:05PM EDT | 50.00 | 5.20 | 7.10 | 10.70 | 0.00 | - | - | 1 | 86.43% |
© 2024 Yahoo. All rights reserved.