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 | 22.00 | 22.60 | 0.00 | - | 1 | 285 | 61.91% |
| NUGT250117C00016000 | 2024-06-10 2:46PM EDT | 16.00 | 22.49 | 21.10 | 21.70 | 0.00 | - | 50 | 151 | 65.33% |
| NUGT250117C00017000 | 2024-05-06 2:17PM EDT | 17.00 | 23.19 | 23.00 | 24.60 | 0.00 | - | 1 | 329 | 147.36% |
| NUGT250117C00018000 | 2024-03-25 10:05AM EDT | 18.00 | 14.50 | 19.60 | 20.30 | 0.00 | - | 19 | 52 | 77.73% |
| NUGT250117C00019000 | 2024-05-21 10:15AM EDT | 19.00 | 28.40 | 18.60 | 22.60 | 0.00 | - | 6 | 32 | 109.03% |
| NUGT250117C00020000 | 2024-06-13 11:50AM EDT | 20.00 | 16.58 | 17.50 | 18.00 | 0.00 | - | 5 | 213 | 62.74% |
| NUGT250117C00021000 | 2024-04-02 11:57AM EDT | 21.00 | 15.70 | 17.80 | 18.60 | 0.00 | - | 1 | 4 | 89.65% |
| NUGT250117C00022000 | 2024-04-05 10:52AM EDT | 22.00 | 18.10 | 16.70 | 17.10 | 0.00 | - | 3 | 6 | 78.96% |
| NUGT250117C00023000 | 2024-06-07 3:05PM EDT | 23.00 | 15.40 | 15.10 | 15.50 | 0.00 | - | 1 | 50 | 63.09% |
| NUGT250117C00024000 | 2024-05-22 3:48PM EDT | 24.00 | 18.90 | 14.90 | 17.30 | 0.00 | - | 1 | 564 | 87.84% |
| NUGT250117C00025000 | 2024-06-24 11:18AM EDT | 25.00 | 15.00 | 13.50 | 13.90 | 0.00 | - | 1 | 437 | 61.60% |
| NUGT250117C00026000 | 2024-05-15 2:45PM EDT | 26.00 | 18.60 | 12.50 | 14.70 | 0.00 | - | 50 | 35 | 70.51% |
| NUGT250117C00027000 | 2024-05-30 12:56PM EDT | 27.00 | 17.30 | 12.10 | 12.80 | 0.00 | - | 2 | 407 | 63.82% |
| NUGT250117C00028000 | 2024-05-20 1:55PM EDT | 28.00 | 20.82 | 11.80 | 12.10 | 0.00 | - | 6 | 102 | 65.72% |
| NUGT250117C00029000 | 2024-05-20 9:37AM EDT | 29.00 | 17.90 | 11.10 | 11.40 | 0.00 | - | 1 | 93 | 64.72% |
| NUGT250117C00030000 | 2024-06-24 11:15AM EDT | 30.00 | 11.50 | 10.10 | 10.50 | 0.00 | - | 1 | 410 | 60.64% |
| NUGT250117C00031000 | 2024-06-25 1:18PM EDT | 31.00 | 10.00 | 9.70 | 9.90 | -0.53 | -5.03% | 1 | 57 | 61.55% |
| NUGT250117C00032000 | 2024-06-05 11:13AM EDT | 32.00 | 11.33 | 9.10 | 9.40 | 0.00 | - | 1 | 535 | 61.55% |
| NUGT250117C00033000 | 2024-06-17 11:32AM EDT | 33.00 | 7.91 | 8.60 | 8.80 | 0.00 | - | 1 | 248 | 61.30% |
| NUGT250117C00034000 | 2024-06-18 9:30AM EDT | 34.00 | 7.98 | 8.10 | 8.30 | 0.00 | - | 1 | 125 | 61.28% |
| NUGT250117C00035000 | 2024-06-25 12:55PM EDT | 35.00 | 7.80 | 7.60 | 8.00 | -1.41 | -15.31% | 1 | 516 | 61.99% |
| NUGT250117C00036000 | 2024-06-14 2:15PM EDT | 36.00 | 7.10 | 7.20 | 7.40 | 0.00 | - | 35 | 220 | 61.50% |
| NUGT250117C00037000 | 2024-06-21 9:30AM EDT | 37.00 | 8.15 | 6.80 | 7.00 | 0.00 | - | 1 | 512 | 61.72% |
| NUGT250117C00038000 | 2024-06-21 2:01PM EDT | 38.00 | 7.00 | 6.30 | 6.60 | 0.00 | - | 2 | 287 | 61.28% |
| NUGT250117C00039000 | 2024-06-13 11:18AM EDT | 39.00 | 6.00 | 6.00 | 6.20 | 0.00 | - | 75 | 773 | 61.55% |
| NUGT250117C00040000 | 2024-06-26 1:30PM EDT | 40.00 | 5.64 | 5.60 | 5.90 | -0.69 | -10.90% | 1 | 866 | 61.63% |
| NUGT250117C00041000 | 2024-06-17 2:04PM EDT | 41.00 | 5.21 | 5.30 | 5.50 | 0.00 | - | 1 | 410 | 61.54% |
| NUGT250117C00042000 | 2024-06-21 9:34AM EDT | 42.00 | 6.13 | 4.90 | 5.20 | 0.00 | - | 1 | 132 | 61.26% |
| NUGT250117C00043000 | 2024-06-18 9:30AM EDT | 43.00 | 4.63 | 4.60 | 4.90 | 0.00 | - | 2 | 385 | 61.28% |
| NUGT250117C00044000 | 2024-06-24 10:10AM EDT | 44.00 | 5.29 | 4.40 | 4.70 | 0.00 | - | 1 | 79 | 62.04% |
| NUGT250117C00045000 | 2024-06-26 12:47PM EDT | 45.00 | 4.20 | 4.20 | 4.40 | -0.58 | -12.13% | 1 | 948 | 62.21% |
| NUGT250117C00046000 | 2024-06-14 2:05PM EDT | 46.00 | 4.09 | 3.90 | 4.20 | 0.00 | - | 4 | 185 | 62.23% |
| NUGT250117C00047000 | 2024-06-26 12:44PM EDT | 47.00 | 3.67 | 3.70 | 3.90 | -0.63 | -14.65% | 1 | 450 | 62.13% |
| NUGT250117C00048000 | 2024-06-10 9:34AM EDT | 48.00 | 4.00 | 3.50 | 3.70 | 0.00 | - | 1 | 278 | 62.35% |
| NUGT250117C00049000 | 2024-04-25 3:25PM EDT | 49.00 | 6.15 | 5.60 | 6.00 | 0.00 | - | 2 | 51 | 84.61% |
| NUGT250117C00050000 | 2024-06-24 11:51AM EDT | 50.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 35 | 741 | 61.99% |
| NUGT250117C00055000 | 2024-06-24 2:49PM EDT | 55.00 | 2.95 | 2.35 | 2.55 | 0.00 | - | 1 | 838 | 63.38% |
| NUGT250117C00060000 | 2024-06-26 9:35AM EDT | 60.00 | 1.80 | 1.85 | 2.00 | -0.73 | -28.85% | 1 | 579 | 64.55% |
| NUGT250117C00063000 | 2024-06-17 10:11AM EDT | 63.00 | 1.60 | 1.60 | 1.75 | 0.00 | - | 1 | 31 | 65.21% |
| NUGT250117C00065000 | 2024-06-25 11:16AM EDT | 65.00 | 1.62 | 1.45 | 1.60 | -0.41 | -20.20% | 1 | 571 | 65.58% |
| NUGT250117C00070000 | 2024-06-26 10:55AM EDT | 70.00 | 1.21 | 1.15 | 1.30 | -0.41 | -25.31% | 2 | 178 | 66.55% |
| NUGT250117C00075000 | 2024-06-25 1:58PM EDT | 75.00 | 1.05 | 0.90 | 1.10 | -0.10 | -8.70% | 3 | 1,337 | 67.55% |
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 | 0.05 | 0.30 | 0.00 | - | 1 | 447 | 67.77% |
| NUGT250117P00016000 | 2024-05-17 3:50PM EDT | 16.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 10 | 67 | 67.97% |
| NUGT250117P00017000 | 2024-04-01 11:23AM EDT | 17.00 | 0.63 | 0.25 | 2.65 | 0.00 | - | 4 | 75 | 101.51% |
| NUGT250117P00018000 | 2024-04-29 1:23PM EDT | 18.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 1 | 59 | 65.04% |
| NUGT250117P00019000 | 2024-04-23 3:18PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NUGT250117P00020000 | 2024-06-20 11:09AM EDT | 20.00 | 0.57 | 0.55 | 0.65 | 0.00 | - | 5 | 177 | 64.06% |
| NUGT250117P00021000 | 2024-06-10 10:29AM EDT | 21.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 97 | 63.23% |
| NUGT250117P00022000 | 2024-06-07 1:40PM EDT | 22.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 2 | 171 | 62.55% |
| NUGT250117P00023000 | 2024-06-13 12:24PM EDT | 23.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 17 | 133 | 61.52% |
| NUGT250117P00024000 | 2024-04-01 1:26PM EDT | 24.00 | 2.28 | 1.50 | 1.65 | 0.00 | - | 2 | 49 | 67.19% |
| NUGT250117P00025000 | 2024-06-20 1:47PM EDT | 25.00 | 1.45 | 1.35 | 1.55 | 0.00 | - | 8 | 420 | 60.74% |
| NUGT250117P00026000 | 2024-05-24 2:33PM EDT | 26.00 | 1.46 | 1.70 | 1.90 | 0.00 | - | 7 | 63 | 61.87% |
| NUGT250117P00027000 | 2024-06-20 3:31PM EDT | 27.00 | 1.87 | 1.90 | 2.10 | 0.00 | - | 7 | 146 | 60.35% |
| NUGT250117P00028000 | 2024-06-21 3:06PM EDT | 28.00 | 2.32 | 2.20 | 2.40 | 0.00 | - | 50 | 148 | 59.96% |
| NUGT250117P00029000 | 2024-06-06 10:43AM EDT | 29.00 | 2.20 | 2.50 | 2.75 | 0.00 | - | 2 | 59 | 59.57% |
| NUGT250117P00030000 | 2024-06-24 12:59PM EDT | 30.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 1 | 277 | 59.45% |
| NUGT250117P00031000 | 2024-06-17 1:25PM EDT | 31.00 | 4.00 | 3.30 | 3.50 | 0.00 | - | 1 | 44 | 59.33% |
| NUGT250117P00032000 | 2024-06-25 9:42AM EDT | 32.00 | 3.70 | 3.70 | 3.90 | +0.14 | +3.93% | 5 | 139 | 58.90% |
| NUGT250117P00033000 | 2024-06-20 2:12PM EDT | 33.00 | 4.00 | 4.20 | 4.40 | 0.00 | - | 1 | 64 | 59.23% |
| NUGT250117P00034000 | 2024-06-26 9:30AM EDT | 34.00 | 4.70 | 4.60 | 4.90 | +0.30 | +6.82% | 5 | 133 | 58.79% |
| NUGT250117P00035000 | 2024-06-14 3:58PM EDT | 35.00 | 5.80 | 5.10 | 5.40 | 0.00 | - | 1 | 172 | 58.61% |
| NUGT250117P00036000 | 2024-06-13 12:25PM EDT | 36.00 | 6.60 | 5.60 | 5.90 | 0.00 | - | 5 | 38 | 58.18% |
| NUGT250117P00037000 | 2024-06-26 12:33PM EDT | 37.00 | 6.34 | 6.20 | 6.40 | -0.36 | -5.37% | 10 | 51 | 58.01% |
| NUGT250117P00038000 | 2024-06-10 2:06PM EDT | 38.00 | 7.00 | 6.80 | 7.00 | 0.00 | - | 2 | 65 | 58.06% |
| NUGT250117P00039000 | 2024-06-25 9:30AM EDT | 39.00 | 7.10 | 7.40 | 7.60 | -0.80 | -10.13% | 10 | 106 | 57.91% |
| NUGT250117P00040000 | 2024-06-17 2:04PM EDT | 40.00 | 8.90 | 8.00 | 8.30 | 0.00 | - | 1 | 126 | 58.01% |
| NUGT250117P00041000 | 2024-06-06 1:18PM EDT | 41.00 | 6.88 | 8.60 | 8.90 | 0.00 | - | 2 | 57 | 57.47% |
| NUGT250117P00042000 | 2024-06-06 1:18PM EDT | 42.00 | 7.38 | 8.80 | 9.60 | 0.00 | - | 2 | 128 | 55.40% |
| NUGT250117P00043000 | 2024-05-20 10:51AM EDT | 43.00 | 7.20 | 10.30 | 10.60 | 0.00 | - | 2 | 71 | 60.35% |
| NUGT250117P00044000 | 2024-06-05 12:58PM EDT | 44.00 | 9.90 | 10.70 | 11.00 | 0.00 | - | 2 | 26 | 57.48% |
| NUGT250117P00045000 | 2024-06-21 9:30AM EDT | 45.00 | 10.93 | 11.40 | 11.70 | 0.00 | - | 1 | 128 | 57.15% |
| NUGT250117P00046000 | 2024-06-21 1:29PM EDT | 46.00 | 12.25 | 11.70 | 12.40 | 0.00 | - | 10 | 49 | 54.79% |
| NUGT250117P00047000 | 2024-05-08 12:30PM EDT | 47.00 | 12.48 | 12.10 | 14.40 | 0.00 | - | 3 | 21 | 58.84% |
| NUGT250117P00048000 | 2024-05-14 3:41PM EDT | 48.00 | 11.86 | 13.80 | 15.10 | 0.00 | - | 1 | 24 | 62.82% |
| NUGT250117P00049000 | 2024-04-29 10:29AM EDT | 49.00 | 14.00 | 12.50 | 12.80 | 0.00 | - | 5 | 18 | 36.99% |
| NUGT250117P00050000 | 2024-06-21 1:29PM EDT | 50.00 | 15.25 | 14.60 | 16.30 | 0.00 | - | 10 | 83 | 57.02% |
| NUGT250117P00055000 | 2024-05-22 11:28AM EDT | 55.00 | 16.70 | 19.20 | 19.70 | 0.00 | - | 2 | 78 | 54.39% |
| NUGT250117P00060000 | 2024-06-20 3:15PM EDT | 60.00 | 22.70 | 22.80 | 24.20 | 0.00 | - | 1 | 62 | 58.01% |
| 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 | 31.00 | 0.00 | - | 2 | 288 | 61.74% |
| 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 | 39.40 | 0.00 | - | 2 | 2 | 76.66% |
© 2024 Yahoo. All rights reserved.