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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240621C00015000 | 2024-05-22 10:37AM EDT | 15.00 | 28.25 | 21.50 | 21.80 | 0.00 | - | 1 | 1 | 342.97% |
| NUGT240621C00016000 | 2024-05-09 2:07PM EDT | 16.00 | 25.60 | 20.00 | 22.10 | 0.00 | - | 2 | 0 | 454.30% |
| NUGT240621C00017000 | 2024-05-02 2:56PM EDT | 17.00 | 21.60 | 24.20 | 25.10 | 0.00 | - | 1 | 100 | 1,025.98% |
| NUGT240621C00018000 | 2024-04-03 2:10PM EDT | 18.00 | 19.70 | 19.70 | 20.30 | 0.00 | - | 1 | 1 | 549.41% |
| NUGT240621C00019000 | 2024-05-09 3:20PM EDT | 19.00 | 22.74 | 17.00 | 19.20 | 0.00 | - | 1 | 1 | 381.64% |
| NUGT240621C00020000 | 2024-04-30 3:27PM EDT | 20.00 | 17.46 | 21.60 | 22.60 | 0.00 | - | 2 | 23 | 906.06% |
| NUGT240621C00021000 | 2024-04-17 2:03PM EDT | 21.00 | 18.00 | 24.00 | 26.00 | 0.00 | - | 1 | 7 | 1,233.20% |
| NUGT240621C00022000 | 2024-04-01 3:07PM EDT | 22.00 | 13.54 | 17.10 | 17.60 | 0.00 | - | 1 | 6 | 561.13% |
| NUGT240621C00023000 | 2024-06-06 10:45AM EDT | 23.00 | 18.00 | 13.60 | 14.90 | 0.00 | - | 1 | 206 | 309.57% |
| NUGT240621C00024000 | 2024-05-16 10:40AM EDT | 24.00 | 18.95 | 12.50 | 12.80 | 0.00 | - | 4 | 145 | 175.78% |
| NUGT240621C00025000 | 2024-05-13 9:44AM EDT | 25.00 | 16.60 | 12.40 | 13.50 | 0.00 | - | 10 | 118 | 340.82% |
| NUGT240621C00026000 | 2024-06-07 11:51AM EDT | 26.00 | 11.90 | 9.00 | 11.90 | 0.00 | - | 1 | 78 | 311.72% |
| NUGT240621C00027000 | 2024-06-13 11:57AM EDT | 27.00 | 9.00 | 8.20 | 10.50 | 0.00 | - | 10 | 800 | 250.98% |
| NUGT240621C00028000 | 2024-06-07 3:10PM EDT | 28.00 | 8.70 | 7.00 | 8.90 | -0.55 | -5.95% | 35 | 958 | 164.65% |
| NUGT240621C00029000 | 2024-06-13 11:17AM EDT | 29.00 | 7.67 | 7.60 | 7.90 | 0.00 | - | 4 | 220 | 126.37% |
| NUGT240621C00030000 | 2024-06-12 3:14PM EDT | 30.00 | 6.05 | 6.60 | 8.00 | -2.45 | -28.82% | 10 | 554 | 171.68% |
| NUGT240621C00031000 | 2024-06-07 11:36AM EDT | 31.00 | 7.10 | 4.00 | 5.90 | 0.00 | - | 27 | 246 | 115.43% |
| NUGT240621C00032000 | 2024-06-13 11:50AM EDT | 32.00 | 4.40 | 4.70 | 6.00 | 0.00 | - | 1 | 162 | 137.50% |
| NUGT240621C00033000 | 2024-06-14 3:39PM EDT | 33.00 | 3.90 | 3.80 | 4.00 | +0.30 | +8.33% | 5 | 158 | 83.20% |
| NUGT240621C00034000 | 2024-06-14 11:57AM EDT | 34.00 | 2.90 | 2.95 | 3.10 | -0.50 | -14.71% | 4 | 75 | 76.17% |
| NUGT240621C00035000 | 2024-06-14 3:47PM EDT | 35.00 | 2.10 | 2.15 | 2.25 | +0.15 | +7.69% | 46 | 519 | 69.04% |
| NUGT240621C00035500 | 2024-06-14 3:58PM EDT | 35.50 | 1.80 | 1.80 | 1.90 | +0.34 | +23.29% | 22 | 22 | 67.38% |
| NUGT240621C00036000 | 2024-06-14 12:44PM EDT | 36.00 | 1.42 | 1.45 | 1.55 | 0.00 | - | 57 | 370 | 64.36% |
| NUGT240621C00036500 | 2024-06-14 3:23PM EDT | 36.50 | 1.20 | 1.20 | 1.30 | +0.11 | +10.09% | 34 | 20 | 65.04% |
| NUGT240621C00037000 | 2024-06-14 3:40PM EDT | 37.00 | 0.99 | 0.95 | 1.05 | 0.00 | - | 47 | 376 | 63.97% |
| NUGT240621C00037500 | 2024-06-14 3:48PM EDT | 37.50 | 0.71 | 0.75 | 1.40 | -0.07 | -8.97% | 15 | 22 | 78.91% |
| NUGT240621C00038000 | 2024-06-14 3:57PM EDT | 38.00 | 0.61 | 0.55 | 0.65 | -0.04 | -6.15% | 107 | 300 | 61.91% |
| NUGT240621C00038500 | 2024-06-14 3:29PM EDT | 38.50 | 0.48 | 0.45 | 0.50 | -0.02 | -4.00% | 45 | 174 | 62.60% |
| NUGT240621C00039000 | 2024-06-14 3:15PM EDT | 39.00 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 38 | 306 | 63.48% |
| NUGT240621C00039500 | 2024-06-13 2:52PM EDT | 39.50 | 0.31 | 0.25 | 0.35 | 0.00 | - | 18 | 35 | 64.65% |
| NUGT240621C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 59 | 1,033 | 64.65% |
| NUGT240621C00040500 | 2024-06-13 11:00AM EDT | 40.50 | 0.32 | 0.15 | 0.20 | 0.00 | - | 3 | 159 | 65.43% |
| NUGT240621C00041000 | 2024-06-14 12:04PM EDT | 41.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 38 | 592 | 64.84% |
| NUGT240621C00041500 | 2024-06-14 1:46PM EDT | 41.50 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 291 | 66.41% |
| NUGT240621C00042000 | 2024-06-14 9:48AM EDT | 42.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 9 | 392 | 71.09% |
| NUGT240621C00042500 | 2024-06-14 3:53PM EDT | 42.50 | 0.10 | 0.05 | 0.10 | -0.60 | -85.71% | 4 | 41 | 71.09% |
| NUGT240621C00043000 | 2024-06-13 2:52PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 215 | 80.08% |
| NUGT240621C00043500 | 2024-06-13 12:48PM EDT | 43.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 94 | 88.67% |
| NUGT240621C00044000 | 2024-06-12 2:15PM EDT | 44.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 14 | 44 | 125.39% |
| NUGT240621C00044500 | 2024-06-12 10:11AM EDT | 44.50 | 0.19 | 0.05 | 0.15 | 0.00 | - | - | 6 | 92.97% |
| NUGT240621C00045000 | 2024-06-14 2:08PM EDT | 45.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 11 | 968 | 91.80% |
| NUGT240621C00046000 | 2024-06-12 10:32AM EDT | 46.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 50 | 105.08% |
| NUGT240621C00047000 | 2024-06-10 9:39AM EDT | 47.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 151.76% |
| NUGT240621C00048000 | 2024-06-11 2:20PM EDT | 48.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 130.08% |
| NUGT240621C00049000 | 2024-06-04 9:30AM EDT | 49.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 169.14% |
| NUGT240621C00050000 | 2024-06-13 1:52PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 77 | 413 | 119.53% |
| NUGT240621C00051000 | 2024-06-13 3:13PM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 185.35% |
| NUGT240621C00052000 | 2024-05-30 10:08AM EDT | 52.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 20 | 36 | 192.97% |
| NUGT240621C00053000 | 2024-06-06 2:47PM EDT | 53.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 200.59% |
| NUGT240621C00054000 | 2024-06-12 2:13PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 207.81% |
| NUGT240621C00055000 | 2024-06-14 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 691 | 149.22% |
| NUGT240621C00060000 | 2024-06-12 3:12PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 212 | 185.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NUGT240621P00015000 | 2024-05-16 1:38PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 58 | 292.19% |
| NUGT240621P00016000 | 2024-05-22 3:18PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 271.88% |
| NUGT240621P00017000 | 2024-04-26 3:55PM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 232 | 367.19% |
| NUGT240621P00018000 | 2024-05-22 2:56PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 126 | 200 | 375.00% |
| NUGT240621P00019000 | 2024-05-22 2:51PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 256 | 350.39% |
| NUGT240621P00020000 | 2024-06-10 2:08PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 233 | 326.95% |
| NUGT240621P00021000 | 2024-05-22 2:49PM EDT | 21.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 188 | 242.19% |
| NUGT240621P00022000 | 2024-06-13 3:29PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 5 | 421 | 192.19% |
| NUGT240621P00023000 | 2024-06-13 1:09PM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 210 | 262.89% |
| NUGT240621P00024000 | 2024-06-14 3:39PM EDT | 24.00 | 0.02 | 0.00 | 1.00 | -0.02 | -50.00% | 5 | 272 | 262.89% |
| NUGT240621P00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 132 | 538 | 149.22% |
| NUGT240621P00026000 | 2024-06-14 2:06PM EDT | 26.00 | 0.01 | 0.00 | 0.65 | -0.04 | -80.00% | 2 | 264 | 198.44% |
| NUGT240621P00027000 | 2024-06-10 3:13PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 41 | 483 | 188.09% |
| NUGT240621P00028000 | 2024-06-14 2:00PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 389 | 117.97% |
| NUGT240621P00029000 | 2024-06-14 12:35PM EDT | 29.00 | 0.07 | 0.00 | 0.30 | +0.02 | +40.00% | 12 | 88 | 121.09% |
| NUGT240621P00030000 | 2024-06-13 11:57AM EDT | 30.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 503 | 102.34% |
| NUGT240621P00031000 | 2024-06-14 11:43AM EDT | 31.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 101 | 84.38% |
| NUGT240621P00032000 | 2024-06-13 3:23PM EDT | 32.00 | 0.19 | 0.10 | 0.15 | -0.01 | -5.00% | 2 | 113 | 75.20% |
| NUGT240621P00033000 | 2024-06-14 1:41PM EDT | 33.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 3 | 186 | 70.51% |
| NUGT240621P00033500 | 2024-06-13 3:22PM EDT | 33.50 | 0.24 | 0.20 | 0.30 | -0.08 | -25.00% | 1 | 3 | 67.97% |
| NUGT240621P00034000 | 2024-06-14 3:56PM EDT | 34.00 | 0.28 | 0.25 | 0.35 | -0.22 | -44.00% | 3 | 261 | 64.26% |
| NUGT240621P00034500 | 2024-06-14 12:11PM EDT | 34.50 | 0.45 | 0.35 | 0.40 | -0.17 | -27.42% | 148 | 3 | 61.52% |
| NUGT240621P00035000 | 2024-06-14 3:45PM EDT | 35.00 | 0.52 | 0.45 | 0.55 | -0.33 | -38.82% | 170 | 493 | 60.84% |
| NUGT240621P00035500 | 2024-06-14 11:49AM EDT | 35.50 | 0.95 | 0.60 | 0.65 | -0.08 | -7.77% | 5 | 3 | 58.40% |
| NUGT240621P00036000 | 2024-06-14 3:50PM EDT | 36.00 | 0.87 | 0.75 | 0.85 | -0.23 | -20.91% | 53 | 219 | 57.13% |
| NUGT240621P00036500 | 2024-06-14 3:20PM EDT | 36.50 | 1.08 | 0.95 | 1.05 | +0.38 | +54.29% | 73 | 31 | 55.37% |
| NUGT240621P00037000 | 2024-06-14 3:49PM EDT | 37.00 | 1.40 | 1.20 | 1.30 | -0.30 | -17.65% | 25 | 553 | 54.30% |
| NUGT240621P00037500 | 2024-06-14 3:46PM EDT | 37.50 | 1.66 | 1.50 | 1.60 | -0.35 | -17.41% | 18 | 3 | 53.71% |
| NUGT240621P00038000 | 2024-06-14 3:44PM EDT | 38.00 | 2.00 | 1.85 | 1.95 | -0.61 | -23.37% | 5 | 155 | 54.10% |
| NUGT240621P00038500 | 2024-06-14 2:52PM EDT | 38.50 | 2.37 | 2.20 | 2.30 | +1.05 | +79.55% | 3 | 10 | 52.34% |
| NUGT240621P00039000 | 2024-06-14 3:32PM EDT | 39.00 | 2.65 | 2.60 | 2.70 | -0.44 | -14.24% | 22 | 166 | 51.66% |
| NUGT240621P00039500 | 2024-06-14 1:36PM EDT | 39.50 | 3.25 | 3.00 | 3.20 | +0.39 | +13.64% | 3 | 13 | 53.52% |
| NUGT240621P00040000 | 2024-06-14 12:09PM EDT | 40.00 | 3.60 | 3.40 | 3.60 | -0.76 | -17.43% | 3 | 236 | 59.38% |
| NUGT240621P00040500 | 2024-06-06 12:00PM EDT | 40.50 | 4.60 | 3.90 | 4.10 | +3.40 | +283.33% | 1 | 6 | 51.95% |
| NUGT240621P00041000 | 2024-06-13 3:47PM EDT | 41.00 | 5.07 | 3.60 | 6.00 | 0.00 | - | 12 | 86 | 89.26% |
| NUGT240621P00041500 | 2024-06-10 11:53AM EDT | 41.50 | 4.27 | 4.80 | 5.10 | 0.00 | - | 1 | 18 | 75.59% |
| NUGT240621P00042000 | 2024-06-13 11:28AM EDT | 42.00 | 5.63 | 5.30 | 5.60 | 0.00 | - | 1 | 243 | 53.13% |
| NUGT240621P00042500 | 2024-06-14 1:36PM EDT | 42.50 | 6.00 | 5.80 | 7.00 | +1.62 | +36.99% | 5 | 17 | 115.33% |
| NUGT240621P00043000 | 2024-06-12 11:54AM EDT | 43.00 | 4.40 | 5.00 | 6.60 | 0.00 | - | 6 | 25 | 90.63% |
| NUGT240621P00043500 | 2024-06-14 2:26PM EDT | 43.50 | 7.20 | 6.10 | 7.10 | +3.30 | +84.62% | 1 | 6 | 95.31% |
| NUGT240621P00044000 | 2024-06-07 3:39PM EDT | 44.00 | 6.85 | 6.70 | 7.60 | 0.00 | - | 9 | 16 | 99.80% |
| NUGT240621P00044500 | 2024-06-13 3:49PM EDT | 44.50 | 8.60 | 7.40 | 8.00 | 0.00 | - | 1 | 1 | 86.72% |
| NUGT240621P00045000 | 2024-06-14 10:57AM EDT | 45.00 | 9.21 | 8.20 | 8.60 | +0.48 | +5.50% | 7 | 129 | 108.59% |
| NUGT240621P00046000 | 2024-06-13 3:37PM EDT | 46.00 | 9.80 | 9.20 | 9.60 | 0.00 | - | 1 | 16 | 117.19% |
| NUGT240621P00050000 | 2024-06-11 2:31PM EDT | 50.00 | 12.50 | 12.00 | 13.50 | 0.00 | - | 100 | 244 | 126.17% |
| NUGT240621P00055000 | 2024-06-07 3:38PM EDT | 55.00 | 17.87 | 18.10 | 18.60 | 0.00 | - | 1 | 2 | 182.42% |
| NUGT240621P00060000 | 2024-05-20 10:51AM EDT | 60.00 | 14.50 | 22.00 | 23.70 | 0.00 | - | - | 0 | 231.25% |
© 2024 Yahoo. All rights reserved.