Direxion Daily Gold Miners Bull 3X ETF (NUGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT250117C00015000 | 2024-06-05 10:02AM EDT | 15.00 | 24.50 | 21.40 | 23.40 | 0.00 | - | 1 | 285 | 65.23% |
| NUGT250117C00016000 | 2024-06-07 11:21AM EDT | 16.00 | 22.40 | 20.10 | 23.20 | +2.90 | +14.87% | 2 | 99 | 73.24% |
| NUGT250117C00017000 | 2024-05-06 2:17PM EDT | 17.00 | 23.19 | 23.00 | 24.60 | 0.00 | - | 1 | 329 | 140.58% |
| NUGT250117C00018000 | 2024-03-25 10:05AM EDT | 18.00 | 14.50 | 19.60 | 20.30 | 0.00 | - | 19 | 52 | 73.73% |
| NUGT250117C00019000 | 2024-05-21 10:15AM EDT | 19.00 | 28.40 | 17.50 | 19.80 | 0.00 | - | 1 | 32 | 60.16% |
| NUGT250117C00020000 | 2024-06-07 10:36AM EDT | 20.00 | 19.30 | 17.20 | 18.80 | -3.33 | -14.71% | 3 | 218 | 66.02% |
| NUGT250117C00021000 | 2024-04-02 11:57AM EDT | 21.00 | 15.70 | 17.80 | 18.60 | 0.00 | - | 1 | 4 | 85.38% |
| NUGT250117C00022000 | 2024-04-05 10:52AM EDT | 22.00 | 18.10 | 16.70 | 17.10 | 0.00 | - | 3 | 6 | 75.15% |
| NUGT250117C00023000 | 2024-06-06 11:45AM EDT | 23.00 | 20.43 | 14.50 | 16.30 | 0.00 | - | 1 | 51 | 61.82% |
| NUGT250117C00024000 | 2024-05-22 3:48PM EDT | 24.00 | 18.90 | 14.00 | 16.40 | 0.00 | - | 1 | 564 | 70.65% |
| NUGT250117C00025000 | 2024-05-17 3:01PM EDT | 25.00 | 21.05 | 13.00 | 15.70 | 0.00 | - | 14 | 437 | 68.29% |
| NUGT250117C00026000 | 2024-05-15 2:45PM EDT | 26.00 | 18.60 | 12.20 | 14.00 | 0.00 | - | 50 | 35 | 60.35% |
| NUGT250117C00027000 | 2024-05-30 12:56PM EDT | 27.00 | 17.30 | 11.80 | 14.30 | 0.00 | - | 2 | 407 | 68.43% |
| NUGT250117C00028000 | 2024-05-20 1:55PM EDT | 28.00 | 20.82 | 11.20 | 13.10 | 0.00 | - | 6 | 102 | 65.06% |
| NUGT250117C00029000 | 2024-05-20 9:37AM EDT | 29.00 | 17.90 | 10.80 | 12.00 | 0.00 | - | 1 | 93 | 63.42% |
| NUGT250117C00030000 | 2024-06-07 1:24PM EDT | 30.00 | 10.90 | 10.10 | 11.20 | -1.10 | -9.17% | 11 | 431 | 61.65% |
| NUGT250117C00031000 | 2024-06-04 1:21PM EDT | 31.00 | 11.10 | 9.40 | 11.70 | 0.00 | - | 1 | 57 | 66.48% |
| NUGT250117C00032000 | 2024-06-05 11:13AM EDT | 32.00 | 11.33 | 8.80 | 10.20 | 0.00 | - | 1 | 535 | 61.23% |
| NUGT250117C00033000 | 2024-06-05 3:32PM EDT | 33.00 | 11.05 | 8.30 | 10.70 | 0.00 | - | 1 | 237 | 66.22% |
| NUGT250117C00034000 | 2024-06-04 12:20PM EDT | 34.00 | 9.25 | 7.90 | 9.20 | 0.00 | - | 1 | 124 | 61.77% |
| NUGT250117C00035000 | 2024-06-07 11:00AM EDT | 35.00 | 8.90 | 7.30 | 8.80 | -2.90 | -24.58% | 13 | 534 | 61.45% |
| NUGT250117C00036000 | 2024-06-07 11:41AM EDT | 36.00 | 8.05 | 6.90 | 8.20 | -0.55 | -6.40% | 2 | 183 | 60.94% |
| NUGT250117C00037000 | 2024-06-04 1:44PM EDT | 37.00 | 8.20 | 6.80 | 7.70 | +0.15 | +1.86% | 1 | 511 | 62.01% |
| NUGT250117C00038000 | 2024-06-07 11:58AM EDT | 38.00 | 7.10 | 6.70 | 8.30 | -1.40 | -16.47% | 3 | 280 | 67.70% |
| NUGT250117C00039000 | 2024-06-04 11:36AM EDT | 39.00 | 7.25 | 5.50 | 7.90 | 0.00 | - | 1 | 805 | 63.98% |
| NUGT250117C00040000 | 2024-06-07 1:02PM EDT | 40.00 | 6.10 | 5.80 | 6.70 | -1.20 | -16.44% | 38 | 827 | 63.16% |
| NUGT250117C00041000 | 2024-06-03 3:35PM EDT | 41.00 | 8.15 | 4.90 | 7.30 | 0.00 | - | 8 | 411 | 64.77% |
| NUGT250117C00042000 | 2024-06-03 3:52PM EDT | 42.00 | 8.01 | 4.60 | 6.90 | 0.00 | - | 2 | 132 | 64.53% |
| NUGT250117C00043000 | 2024-06-07 10:50AM EDT | 43.00 | 5.90 | 4.30 | 6.60 | -2.20 | -27.16% | 2 | 387 | 64.55% |
| NUGT250117C00044000 | 2024-05-31 2:52PM EDT | 44.00 | 6.90 | 4.00 | 5.30 | 0.00 | - | 13 | 72 | 60.13% |
| NUGT250117C00045000 | 2024-06-07 10:28AM EDT | 45.00 | 5.40 | 4.70 | 6.00 | -2.00 | -27.03% | 26 | 934 | 68.51% |
| NUGT250117C00046000 | 2024-06-05 12:13PM EDT | 46.00 | 5.40 | 3.50 | 5.90 | 0.00 | - | 1 | 186 | 65.14% |
| NUGT250117C00047000 | 2024-05-23 10:51AM EDT | 47.00 | 6.10 | 4.00 | 5.20 | 0.00 | - | 5 | 450 | 66.41% |
| NUGT250117C00048000 | 2024-05-23 1:29PM EDT | 48.00 | 5.80 | 4.00 | 5.20 | 0.00 | - | 1 | 278 | 68.46% |
| NUGT250117C00049000 | 2024-04-25 3:25PM EDT | 49.00 | 6.15 | 5.60 | 6.00 | 0.00 | - | 2 | 51 | 80.86% |
| NUGT250117C00050000 | 2024-06-05 2:30PM EDT | 50.00 | 4.60 | 2.95 | 4.40 | 0.00 | - | 3 | 750 | 64.04% |
| NUGT250117C00055000 | 2024-06-04 12:22PM EDT | 55.00 | 3.39 | 2.85 | 3.70 | +0.29 | +9.35% | 3 | 829 | 68.65% |
| NUGT250117C00060000 | 2024-06-07 9:58AM EDT | 60.00 | 2.50 | 2.25 | 2.65 | -0.60 | -19.35% | 2 | 583 | 67.42% |
| NUGT250117C00063000 | 2024-05-23 9:38AM EDT | 63.00 | 3.50 | 1.70 | 2.35 | 0.00 | - | 1 | 32 | 66.43% |
| NUGT250117C00065000 | 2024-06-04 11:44AM EDT | 65.00 | 2.03 | 1.20 | 2.00 | 0.00 | - | 11 | 572 | 63.62% |
| NUGT250117C00070000 | 2024-06-07 11:45AM EDT | 70.00 | 1.54 | 1.25 | 1.65 | -1.06 | -40.77% | 1 | 179 | 66.75% |
| NUGT250117C00075000 | 2024-06-07 2:01PM EDT | 75.00 | 1.25 | 1.20 | 1.35 | -0.82 | -39.61% | 81 | 1,238 | 68.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT250117P00015000 | 2024-06-06 11:15AM EDT | 15.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 447 | 66.60% |
| NUGT250117P00016000 | 2024-05-17 3:50PM EDT | 16.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 10 | 67 | 65.14% |
| NUGT250117P00017000 | 2024-04-01 11:23AM EDT | 17.00 | 0.63 | 0.25 | 2.65 | 0.00 | - | 4 | 75 | 97.22% |
| NUGT250117P00018000 | 2024-04-29 1:23PM EDT | 18.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 1 | 59 | 62.31% |
| NUGT250117P00019000 | 2024-04-23 3:18PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NUGT250117P00020000 | 2024-05-15 12:15PM EDT | 20.00 | 0.62 | 0.55 | 1.00 | 0.00 | - | 30 | 159 | 65.92% |
| NUGT250117P00021000 | 2024-05-20 12:38PM EDT | 21.00 | 0.51 | 0.70 | 1.45 | 0.00 | - | 9 | 97 | 68.36% |
| NUGT250117P00022000 | 2024-06-07 1:40PM EDT | 22.00 | 1.00 | 0.90 | 1.50 | +0.11 | +12.36% | 2 | 173 | 66.46% |
| NUGT250117P00023000 | 2024-05-17 10:46AM EDT | 23.00 | 0.66 | 1.05 | 1.85 | 0.00 | - | 4 | 122 | 66.63% |
| NUGT250117P00024000 | 2024-04-01 1:26PM EDT | 24.00 | 2.28 | 1.50 | 1.65 | 0.00 | - | 2 | 49 | 64.36% |
| NUGT250117P00025000 | 2024-06-07 12:22PM EDT | 25.00 | 1.60 | 1.45 | 1.95 | +0.51 | +46.79% | 5 | 424 | 62.01% |
| NUGT250117P00026000 | 2024-05-24 2:33PM EDT | 26.00 | 1.46 | 1.70 | 2.20 | 0.00 | - | 7 | 63 | 61.35% |
| NUGT250117P00027000 | 2024-05-30 1:10PM EDT | 27.00 | 1.54 | 1.35 | 2.80 | 0.00 | - | 7 | 141 | 58.79% |
| NUGT250117P00028000 | 2024-05-15 1:35PM EDT | 28.00 | 1.70 | 2.10 | 3.10 | 0.00 | - | 1 | 83 | 61.11% |
| NUGT250117P00029000 | 2024-06-06 10:43AM EDT | 29.00 | 2.20 | 2.40 | 3.70 | 0.00 | - | 2 | 59 | 61.96% |
| NUGT250117P00030000 | 2024-06-07 1:07PM EDT | 30.00 | 3.20 | 3.10 | 4.10 | +0.95 | +42.22% | 45 | 242 | 63.50% |
| NUGT250117P00031000 | 2024-05-20 1:38PM EDT | 31.00 | 2.25 | 3.20 | 4.70 | 0.00 | - | 10 | 43 | 62.57% |
| NUGT250117P00032000 | 2024-06-07 10:52AM EDT | 32.00 | 3.80 | 3.10 | 5.20 | +1.00 | +35.71% | 36 | 99 | 59.94% |
| NUGT250117P00033000 | 2024-06-04 12:06PM EDT | 33.00 | 4.08 | 4.20 | 5.70 | 0.00 | - | 50 | 64 | 63.05% |
| NUGT250117P00034000 | 2024-06-07 11:40AM EDT | 34.00 | 4.80 | 4.70 | 5.40 | +1.20 | +33.33% | 10 | 114 | 59.16% |
| NUGT250117P00035000 | 2024-06-07 1:40PM EDT | 35.00 | 5.61 | 5.20 | 6.20 | +1.11 | +24.67% | 1 | 172 | 60.28% |
| NUGT250117P00036000 | 2024-05-20 10:55AM EDT | 36.00 | 3.95 | 5.70 | 6.70 | 0.00 | - | 15 | 35 | 59.79% |
| NUGT250117P00037000 | 2024-06-07 1:22PM EDT | 37.00 | 6.60 | 6.50 | 7.30 | +1.30 | +24.53% | 10 | 42 | 60.89% |
| NUGT250117P00038000 | 2024-05-21 2:01PM EDT | 38.00 | 6.80 | 6.50 | 8.40 | +1.80 | +36.00% | 10 | 53 | 60.45% |
| NUGT250117P00039000 | 2024-05-31 11:26AM EDT | 39.00 | 6.50 | 6.50 | 9.00 | 0.00 | - | 1 | 95 | 57.67% |
| NUGT250117P00040000 | 2024-06-07 9:46AM EDT | 40.00 | 7.97 | 6.90 | 9.60 | +0.17 | +2.18% | 3 | 135 | 56.47% |
| NUGT250117P00041000 | 2024-06-06 1:18PM EDT | 41.00 | 6.88 | 7.50 | 10.20 | 0.00 | - | 2 | 57 | 55.96% |
| NUGT250117P00042000 | 2024-06-06 1:18PM EDT | 42.00 | 7.38 | 8.90 | 10.80 | 0.00 | - | 2 | 128 | 58.72% |
| NUGT250117P00043000 | 2024-05-20 10:51AM EDT | 43.00 | 7.20 | 9.10 | 11.40 | 0.00 | - | 2 | 71 | 56.14% |
| NUGT250117P00044000 | 2024-06-05 12:58PM EDT | 44.00 | 9.90 | 10.10 | 12.20 | 0.00 | - | 2 | 26 | 57.74% |
| NUGT250117P00045000 | 2024-06-07 11:05AM EDT | 45.00 | 11.30 | 10.60 | 13.00 | +2.30 | +25.56% | 1 | 126 | 57.01% |
| NUGT250117P00046000 | 2024-04-17 3:33PM EDT | 46.00 | 13.50 | 8.50 | 9.20 | 0.00 | - | 24 | 49 | 22.71% |
| NUGT250117P00047000 | 2024-05-08 12:30PM EDT | 47.00 | 12.48 | 12.10 | 14.40 | 0.00 | - | 4 | 21 | 56.45% |
| NUGT250117P00048000 | 2024-05-14 3:41PM EDT | 48.00 | 11.86 | 13.40 | 15.20 | 0.00 | - | 1 | 24 | 58.89% |
| NUGT250117P00049000 | 2024-04-29 10:29AM EDT | 49.00 | 14.00 | 12.50 | 12.80 | 0.00 | - | 5 | 18 | 35.65% |
| NUGT250117P00050000 | 2024-05-20 3:30PM EDT | 50.00 | 11.05 | 14.80 | 16.50 | 0.00 | - | 3 | 72 | 56.63% |
| NUGT250117P00055000 | 2024-05-22 11:28AM EDT | 55.00 | 16.70 | 18.40 | 20.90 | 0.00 | - | 2 | 78 | 54.49% |
| NUGT250117P00060000 | 2024-05-23 10:32AM EDT | 60.00 | 21.75 | 22.60 | 25.30 | 0.00 | - | 1 | 62 | 52.52% |
| NUGT250117P00063000 | 2024-04-16 2:14PM EDT | 63.00 | 27.90 | 19.20 | 21.40 | 0.00 | - | 14 | 22 | 0.00% |
| NUGT250117P00065000 | 2024-05-10 10:12AM EDT | 65.00 | 25.00 | 27.10 | 29.80 | 0.00 | - | 1 | 288 | 50.10% |
| NUGT250117P00070000 | 2024-04-18 11:38AM EDT | 70.00 | 32.66 | 26.70 | 27.20 | 0.00 | - | 1 | 28 | 0.00% |
| NUGT250117P00075000 | 2024-05-22 1:42PM EDT | 75.00 | 33.70 | 36.50 | 39.20 | 0.00 | - | 2 | 2 | 70.92% |
© 2024 Yahoo. All rights reserved.