Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM 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 | 21.50 | 22.00 | 0.00 | - | 1 | 285 | 54.49% |
| NUGT250117C00016000 | 2024-06-10 2:46PM EDT | 16.00 | 22.49 | 20.40 | 21.20 | 0.00 | - | 50 | 151 | 56.06% |
| NUGT250117C00017000 | 2024-05-06 2:17PM EDT | 17.00 | 23.19 | 23.00 | 24.60 | 0.00 | - | 1 | 329 | 151.90% |
| NUGT250117C00018000 | 2024-03-25 10:05AM EDT | 18.00 | 14.50 | 19.60 | 20.30 | 0.00 | - | 19 | 52 | 87.50% |
| NUGT250117C00019000 | 2024-05-21 10:15AM EDT | 19.00 | 28.40 | 17.80 | 18.40 | 0.00 | - | 6 | 32 | 59.57% |
| NUGT250117C00020000 | 2024-06-13 11:50AM EDT | 20.00 | 16.58 | 15.30 | 18.20 | 0.00 | - | 5 | 213 | 82.13% |
| NUGT250117C00021000 | 2024-04-02 11:57AM EDT | 21.00 | 15.70 | 17.80 | 18.60 | 0.00 | - | 1 | 4 | 94.70% |
| NUGT250117C00022000 | 2024-04-05 10:52AM EDT | 22.00 | 18.10 | 16.70 | 17.10 | 0.00 | - | 3 | 6 | 84.23% |
| NUGT250117C00023000 | 2024-06-07 3:05PM EDT | 23.00 | 15.40 | 14.50 | 15.00 | 0.00 | - | 1 | 50 | 59.42% |
| NUGT250117C00024000 | 2024-05-22 3:48PM EDT | 24.00 | 18.90 | 13.90 | 15.00 | 0.00 | - | 1 | 564 | 67.16% |
| NUGT250117C00025000 | 2024-05-17 3:01PM EDT | 25.00 | 21.05 | 13.10 | 13.50 | 0.00 | - | 14 | 437 | 60.40% |
| NUGT250117C00026000 | 2024-05-15 2:45PM EDT | 26.00 | 18.60 | 12.50 | 12.90 | 0.00 | - | 50 | 35 | 61.91% |
| NUGT250117C00027000 | 2024-05-30 12:56PM EDT | 27.00 | 17.30 | 11.80 | 12.20 | 0.00 | - | 2 | 407 | 61.52% |
| NUGT250117C00028000 | 2024-05-20 1:55PM EDT | 28.00 | 20.82 | 10.20 | 12.20 | 0.00 | - | 6 | 102 | 59.62% |
| NUGT250117C00029000 | 2024-05-20 9:37AM EDT | 29.00 | 17.90 | 10.60 | 10.90 | 0.00 | - | 1 | 93 | 61.65% |
| NUGT250117C00030000 | 2024-06-14 2:08PM EDT | 30.00 | 10.00 | 10.00 | 10.30 | -0.50 | -4.76% | 1 | 432 | 61.50% |
| NUGT250117C00031000 | 2024-06-10 2:02PM EDT | 31.00 | 10.53 | 9.50 | 9.70 | 0.00 | - | 3 | 57 | 61.60% |
| NUGT250117C00032000 | 2024-06-05 11:13AM EDT | 32.00 | 11.33 | 8.90 | 9.30 | 0.00 | - | 1 | 535 | 61.94% |
| NUGT250117C00033000 | 2024-06-12 2:00PM EDT | 33.00 | 9.60 | 8.40 | 9.40 | 0.00 | - | 10 | 247 | 64.94% |
| NUGT250117C00034000 | 2024-06-04 12:20PM EDT | 34.00 | 9.25 | 8.00 | 8.30 | 0.00 | - | 1 | 124 | 62.28% |
| NUGT250117C00035000 | 2024-06-14 12:05PM EDT | 35.00 | 7.40 | 7.50 | 7.80 | +0.20 | +2.78% | 5 | 523 | 61.87% |
| NUGT250117C00036000 | 2024-06-14 2:15PM EDT | 36.00 | 7.10 | 7.10 | 7.40 | -0.95 | -11.80% | 35 | 185 | 62.16% |
| NUGT250117C00037000 | 2024-06-14 10:23AM EDT | 37.00 | 6.55 | 6.70 | 7.70 | +0.25 | +3.97% | 1 | 512 | 65.42% |
| NUGT250117C00038000 | 2024-06-13 3:43PM EDT | 38.00 | 6.15 | 6.30 | 6.70 | 0.00 | - | 2 | 286 | 62.57% |
| NUGT250117C00039000 | 2024-06-13 11:18AM EDT | 39.00 | 6.00 | 6.00 | 6.20 | 0.00 | - | 75 | 773 | 62.28% |
| NUGT250117C00040000 | 2024-06-14 10:32AM EDT | 40.00 | 5.70 | 5.60 | 5.80 | +0.40 | +7.55% | 2 | 858 | 61.82% |
| NUGT250117C00041000 | 2024-06-10 2:36PM EDT | 41.00 | 6.15 | 5.30 | 5.60 | 0.00 | - | 2 | 410 | 62.50% |
| NUGT250117C00042000 | 2024-06-03 3:52PM EDT | 42.00 | 8.01 | 5.00 | 5.30 | 0.00 | - | 2 | 132 | 62.59% |
| NUGT250117C00043000 | 2024-06-07 10:50AM EDT | 43.00 | 5.90 | 4.70 | 5.00 | 0.00 | - | 2 | 385 | 62.52% |
| NUGT250117C00044000 | 2024-06-13 12:00PM EDT | 44.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 1 | 68 | 62.76% |
| NUGT250117C00045000 | 2024-06-14 10:19AM EDT | 45.00 | 4.30 | 4.20 | 4.50 | -0.54 | -11.16% | 26 | 908 | 62.85% |
| NUGT250117C00046000 | 2024-06-14 9:31AM EDT | 46.00 | 4.09 | 4.00 | 4.30 | -1.31 | -24.26% | 4 | 186 | 63.28% |
| NUGT250117C00047000 | 2024-06-10 10:11AM EDT | 47.00 | 4.30 | 3.80 | 4.00 | 0.00 | - | 1 | 450 | 63.12% |
| NUGT250117C00048000 | 2024-06-10 9:34AM EDT | 48.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 278 | 63.77% |
| NUGT250117C00049000 | 2024-04-25 3:25PM EDT | 49.00 | 6.15 | 5.60 | 6.00 | 0.00 | - | 2 | 51 | 84.28% |
| NUGT250117C00050000 | 2024-06-13 12:44PM EDT | 50.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 10 | 776 | 63.82% |
| NUGT250117C00055000 | 2024-06-13 2:50PM EDT | 55.00 | 2.40 | 2.50 | 2.65 | 0.00 | - | 16 | 838 | 64.38% |
| NUGT250117C00060000 | 2024-06-14 12:11PM EDT | 60.00 | 1.99 | 1.95 | 2.10 | +0.14 | +7.57% | 4 | 579 | 65.26% |
| NUGT250117C00063000 | 2024-05-23 9:38AM EDT | 63.00 | 3.50 | 1.70 | 1.85 | 0.00 | - | 1 | 32 | 65.89% |
| NUGT250117C00065000 | 2024-06-04 11:44AM EDT | 65.00 | 2.03 | 1.55 | 1.70 | 0.00 | - | 11 | 572 | 66.26% |
| NUGT250117C00070000 | 2024-06-12 11:45AM EDT | 70.00 | 1.64 | 1.20 | 1.40 | 0.00 | - | 3 | 177 | 66.94% |
| NUGT250117C00075000 | 2024-06-13 12:57PM EDT | 75.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 10 | 1,325 | 67.58% |
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 | 65.23% |
| NUGT250117P00016000 | 2024-05-17 3:50PM EDT | 16.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 10 | 67 | 62.50% |
| NUGT250117P00017000 | 2024-04-01 11:23AM EDT | 17.00 | 0.63 | 0.25 | 2.65 | 0.00 | - | 4 | 75 | 97.75% |
| NUGT250117P00018000 | 2024-04-29 1:23PM EDT | 18.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 1 | 59 | 62.40% |
| NUGT250117P00019000 | 2024-04-23 3:18PM EDT | 19.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NUGT250117P00020000 | 2024-06-13 1:35PM EDT | 20.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 5 | 184 | 65.38% |
| NUGT250117P00021000 | 2024-06-10 10:29AM EDT | 21.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 97 | 65.19% |
| NUGT250117P00022000 | 2024-06-07 1:40PM EDT | 22.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 2 | 171 | 64.50% |
| NUGT250117P00023000 | 2024-06-13 12:24PM EDT | 23.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 17 | 133 | 63.92% |
| NUGT250117P00024000 | 2024-04-01 1:26PM EDT | 24.00 | 2.28 | 1.50 | 1.65 | 0.00 | - | 2 | 49 | 64.23% |
| NUGT250117P00025000 | 2024-06-14 2:53PM EDT | 25.00 | 1.83 | 1.75 | 1.85 | +0.08 | +4.57% | 25 | 425 | 63.33% |
| NUGT250117P00026000 | 2024-05-24 2:33PM EDT | 26.00 | 1.46 | 2.00 | 2.15 | 0.00 | - | 7 | 63 | 62.84% |
| NUGT250117P00027000 | 2024-05-30 1:10PM EDT | 27.00 | 1.54 | 2.30 | 2.50 | 0.00 | - | 7 | 141 | 62.72% |
| NUGT250117P00028000 | 2024-06-12 2:00PM EDT | 28.00 | 2.35 | 2.60 | 2.85 | 0.00 | - | 5 | 98 | 62.28% |
| NUGT250117P00029000 | 2024-06-06 10:43AM EDT | 29.00 | 2.20 | 3.00 | 3.20 | 0.00 | - | 2 | 59 | 62.11% |
| NUGT250117P00030000 | 2024-06-11 3:30PM EDT | 30.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 3 | 280 | 61.96% |
| NUGT250117P00031000 | 2024-06-11 11:21AM EDT | 31.00 | 3.74 | 3.80 | 4.00 | 0.00 | - | 1 | 44 | 61.52% |
| NUGT250117P00032000 | 2024-06-12 11:03AM EDT | 32.00 | 3.79 | 4.20 | 4.50 | 0.00 | - | 1 | 120 | 61.35% |
| NUGT250117P00033000 | 2024-06-07 3:58PM EDT | 33.00 | 4.56 | 4.70 | 5.00 | 0.00 | - | 1 | 64 | 61.43% |
| NUGT250117P00034000 | 2024-06-12 2:00PM EDT | 34.00 | 4.60 | 5.20 | 5.50 | 0.00 | - | 20 | 124 | 61.24% |
| NUGT250117P00035000 | 2024-06-13 11:46AM EDT | 35.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 172 | 60.84% |
| NUGT250117P00036000 | 2024-06-13 12:25PM EDT | 36.00 | 6.60 | 6.30 | 6.60 | 0.00 | - | 5 | 38 | 61.17% |
| NUGT250117P00037000 | 2024-06-11 11:13AM EDT | 37.00 | 6.70 | 6.90 | 7.20 | 0.00 | - | 5 | 51 | 61.27% |
| NUGT250117P00038000 | 2024-06-10 2:06PM EDT | 38.00 | 7.00 | 7.50 | 7.70 | 0.00 | - | 2 | 65 | 60.72% |
| NUGT250117P00039000 | 2024-06-10 10:00AM EDT | 39.00 | 7.90 | 8.10 | 8.40 | 0.00 | - | 1 | 96 | 60.88% |
| NUGT250117P00040000 | 2024-06-13 12:04PM EDT | 40.00 | 9.20 | 8.70 | 9.00 | 0.00 | - | 2 | 126 | 60.41% |
| NUGT250117P00041000 | 2024-06-06 1:18PM EDT | 41.00 | 6.88 | 9.40 | 9.70 | 0.00 | - | 2 | 57 | 60.67% |
| NUGT250117P00042000 | 2024-06-06 1:18PM EDT | 42.00 | 7.38 | 10.00 | 11.30 | 0.00 | - | 2 | 128 | 64.28% |
| NUGT250117P00043000 | 2024-05-20 10:51AM EDT | 43.00 | 7.20 | 10.60 | 11.30 | 0.00 | - | 2 | 71 | 60.68% |
| NUGT250117P00044000 | 2024-06-05 12:58PM EDT | 44.00 | 9.90 | 11.30 | 11.80 | 0.00 | - | 2 | 26 | 59.57% |
| NUGT250117P00045000 | 2024-06-11 12:17PM EDT | 45.00 | 12.20 | 12.20 | 12.50 | 0.00 | - | 1 | 127 | 60.08% |
| NUGT250117P00046000 | 2024-04-17 3:33PM EDT | 46.00 | 13.50 | 8.50 | 9.20 | 0.00 | - | 24 | 49 | 0.00% |
| NUGT250117P00047000 | 2024-05-08 12:30PM EDT | 47.00 | 12.48 | 12.10 | 14.40 | 0.00 | - | 3 | 21 | 54.20% |
| NUGT250117P00048000 | 2024-05-14 3:41PM EDT | 48.00 | 11.86 | 13.80 | 15.10 | 0.00 | - | 1 | 24 | 58.08% |
| NUGT250117P00049000 | 2024-04-29 10:29AM EDT | 49.00 | 14.00 | 12.50 | 12.80 | 0.00 | - | 5 | 18 | 29.93% |
| NUGT250117P00050000 | 2024-06-12 9:41AM EDT | 50.00 | 15.00 | 16.00 | 17.10 | 0.00 | - | 1 | 73 | 62.79% |
| NUGT250117P00055000 | 2024-05-22 11:28AM EDT | 55.00 | 16.70 | 20.20 | 20.60 | 0.00 | - | 2 | 78 | 59.25% |
| NUGT250117P00060000 | 2024-05-23 10:32AM EDT | 60.00 | 21.75 | 24.50 | 25.50 | 0.00 | - | 1 | 62 | 61.33% |
| 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 | 53.27% |
| 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 | 38.10 | 40.90 | 0.00 | - | 2 | 2 | 69.87% |
© 2024 Yahoo. All rights reserved.