NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
As of 12:30 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUST240419C00006000 | 4/15/2024 5:38 PM | 6 | 2.35 | 1.50 | 2.10 | 0.00 | 0.00% | 10 | 0 | 412.50% |
| DUST240419C00007000 | 4/19/2024 4:08 PM | 7 | 1.00 | 0.95 | 1.05 | -0.35 | -25.93% | 10 | 50 | 150.00% |
| DUST240419C00007500 | 4/19/2024 4:08 PM | 7.5 | 0.50 | 0.45 | 0.55 | -0.75 | -60.00% | 23 | 700 | 87.50% |
| DUST240419C00008000 | 4/18/2024 6:55 PM | 8 | 0.30 | 0.05 | 0.10 | 0.00 | 0.00% | 5 | 185 | 46.88% |
| DUST240419C00008500 | 4/19/2024 4:08 PM | 8.5 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 10,756 | 92.19% |
| DUST240419C00009000 | 4/17/2024 6:16 PM | 9 | 0.10 | 0.00 | 0.05 | 0.07 | 233.33% | 5 | 406 | 153.13% |
| DUST240419C00009500 | 4/16/2024 2:48 PM | 9.5 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 58 | 5,072 | 421.88% |
| DUST240419C00010000 | 4/8/2024 1:34 PM | 10 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 118 | 381.25% |
| DUST240419C00010500 | 4/3/2024 1:30 PM | 10.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 548.44% |
| DUST240419C00011000 | 4/18/2024 4:13 PM | 11 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 69 | 604.69% |
| DUST240419C00011500 | 4/1/2024 3:37 PM | 11.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 70 | 139 | 654.69% |
| DUST240419C00012000 | 4/1/2024 1:30 PM | 12 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 113 | 701.56% |
| DUST240419C00013000 | 4/18/2024 3:11 PM | 13 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 27 | 475.00% |
| DUST240419C00014000 | 3/11/2024 3:00 PM | 14 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 126 | 862.50% |
| DUST240419C00015000 | 4/16/2024 4:07 PM | 15 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 16 | 746.88% |
| DUST240419C00017000 | 3/13/2024 1:47 PM | 17 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 1,050.00% |
| DUST240419C00020000 | 3/15/2024 3:41 PM | 20 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 35 | 185 | 1,196.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUST240419P00006500 | 4/12/2024 6:46 PM | 6.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 6 | 259.38% |
| DUST240419P00007000 | 4/12/2024 6:56 PM | 7 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 18 | 184.38% |
| DUST240419P00007500 | 4/19/2024 2:07 PM | 7.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 57 | 109.38% |
| DUST240419P00008000 | 4/19/2024 3:43 PM | 8 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 166 | 228 | 56.25% |
| DUST240419P00008500 | 4/19/2024 3:51 PM | 8.5 | 0.60 | 0.45 | 0.55 | 0.25 | 71.43% | 1 | 117 | 107.81% |
| DUST240419P00009000 | 4/19/2024 3:59 PM | 9 | 1.05 | 0.95 | 1.05 | 0.33 | 45.83% | 14 | 150 | 175.00% |
| DUST240419P00009500 | 4/19/2024 2:24 PM | 9.5 | 1.50 | 1.45 | 1.55 | 0.40 | 36.36% | 1 | 41 | 231.25% |
| DUST240419P00010000 | 4/19/2024 3:52 PM | 10 | 2.06 | 1.95 | 2.05 | 0.29 | 16.38% | 1 | 164 | 281.25% |
| DUST240419P00010500 | 4/12/2024 4:43 PM | 10.5 | 2.68 | 2.10 | 2.75 | 0.00 | 0.00% | 20 | 2 | 581.25% |
| DUST240419P00011000 | 4/12/2024 7:15 PM | 11 | 2.75 | 2.95 | 3.10 | 0.00 | 0.00% | 40 | 34 | 412.50% |
| DUST240419P00011500 | 3/21/2024 5:12 PM | 11.5 | 1.55 | 3.40 | 3.90 | 0.00 | 0.00% | - | 0 | 600.00% |
| DUST240419P00012000 | 4/17/2024 4:12 PM | 12 | 3.77 | 3.90 | 4.10 | 0.00 | 0.00% | 8 | 28 | 446.88% |
| DUST240419P00012500 | 3/27/2024 1:58 PM | 12.5 | 2.53 | 4.40 | 4.70 | 0.00 | 0.00% | 1 | 14 | 568.75% |
| DUST240419P00013000 | 3/20/2024 2:01 PM | 13 | 2.15 | 4.90 | 5.40 | 0.00 | 0.00% | 24 | 0 | 728.13% |
| DUST240419P00013500 | 3/19/2024 7:20 PM | 13.5 | 2.50 | 3.30 | 7.40 | 0.00 | 0.00% | 4 | 0 | 1,946.88% |
| DUST240419P00014000 | 4/11/2024 2:14 PM | 14 | 5.90 | 5.60 | 6.50 | 0.00 | 0.00% | 1 | 2 | 671.88% |
| DUST240419P00015000 | 4/16/2024 4:07 PM | 15 | 6.58 | 6.90 | 7.10 | 0.00 | 0.00% | 2 | 24 | 631.25% |
| DUST240419P00017000 | 3/27/2024 2:37 PM | 17 | 7.10 | 8.70 | 9.40 | 0.00 | 0.00% | 4 | 0 | 837.50% |
| DUST240419P00018000 | 3/27/2024 2:37 PM | 18 | 8.10 | 9.60 | 10.40 | 0.00 | 0.00% | 23 | 0 | 768.75% |
| DUST240419P00020000 | 3/8/2024 5:30 PM | 20 | 9.42 | 11.60 | 12.20 | 0.00 | 0.00% | 3 | 0 | 1,187.50% |
| DUST240419P00025000 | 3/27/2024 2:33 PM | 25 | 15.10 | 16.30 | 17.40 | 0.00 | 0.00% | 4 | 0 | 1,589.06% |
Related Tickers
TPYP Tortoise North American Pipeline Fund
27.53
+1.81%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
ATMP Barclays ETN+ Select MLP ETN
24.01
+1.71%
ENFR Alerian Energy Infrastructure ETF
25.12
+1.49%
MLPX Global X MLP & Energy Infrastructure ETF
48.28
+1.62%
EMLP First Trust North American Energy Infrastructure Fund
29.16
+1.58%
IAK iShares U.S. Insurance ETF
112.35
+1.54%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
IHF iShares U.S. Healthcare Providers ETF
52.32
+1.50%
BLCN Siren Nasdaq NexGen Economy ETF
24.97
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.33
+1.38%
FUTY Fidelity MSCI Utilities Index ETF
42.04
+1.29%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.78
+1.20%
KIE SPDR S&P Insurance ETF
48.87
+1.22%
XLU Utilities Select Sector SPDR Fund
65.17
+1.13%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.04
+1.15%
RPV Invesco S&P 500 Pure Value ETF
83.87
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
141.13
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.50
+1.14%
DVY iShares Select Dividend ETF
118.11
+1.05%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
EES WisdomTree U.S. SmallCap Earnings Fund
46.55
+1.10%
XLE Energy Select Sector SPDR Fund
94.75
+0.97%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.05
+1.06%
EWL iShares MSCI Switzerland ETF
45.64
+1.02%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.43
+0.98%
XLF Financial Select Sector SPDR Fund
40.20
+0.93%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.92
+1.07%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
FTXN First Trust Nasdaq Oil & Gas ETF
32.18
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
131.96
+0.98%
VFH Vanguard Financials Index Fund ETF Shares
97.23
+0.86%
FENY Fidelity MSCI Energy Index ETF
25.94
+0.97%
IYF iShares U.S. Financials ETF
90.94
+1.00%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.98
+0.95%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
111.99
+0.93%
FILL iShares MSCI Global Energy Producers ETF
27.04
+0.93%
IYE iShares U.S. Energy ETF
49.46
+0.82%
FXO First Trust Financials AlphaDEX Fund
44.63
+0.95%
EPU iShares MSCI Peru ETF
40.24
+0.90%
GDX VanEck Gold Miners ETF
34.02
+0.79%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.85
+0.86%
FLLA Franklin FTSE Latin America ETF
22.30
+0.92%
PXE Invesco Energy Exploration & Production ETF
35.08
+0.57%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.98
+0.80%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.91
+0.50%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.33
+0.72%
IYG iShares U.S. Financial Services ETF
63.14
+0.77%
SCHD Schwab U.S. Dividend Equity ETF
76.35
+0.71%
EZM WisdomTree U.S. MidCap Earnings Fund
57.00
+0.76%
SDOG ALPS Sector Dividend Dogs ETF
51.56
+0.68%
UTES Virtus Reaves Utilities ETF
47.72
+0.75%
NFTY First Trust India NIFTY 50 Equal Weight ETF
55.93
+0.48%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.56
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.18
+0.71%
IMCV iShares Morningstar Mid-Cap Value ETF
68.92
+0.70%
IDOG ALPS International Sector Dividend Dogs ETF
29.11
+0.69%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
ONEY SPDR Russell 1000 Yield Focus ETF
103.00
+0.66%
SQLV Royce Quant Small-Cap Quality Value ETF
38.55
+0.66%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
GXG Global X MSCI Colombia ETF
24.85
+0.65%
IJS iShares S&P Small-Cap 600 Value ETF
95.10
+0.62%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.64
+0.11%
SDY SPDR S&P Dividend ETF
126.52
+0.69%
ISMD Inspire Small/Mid Cap ETF
33.34
+0.60%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.65%
EWM iShares MSCI Malaysia ETF
21.77
+0.60%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.34
+0.59%
PFXF VanEck Preferred Securities ex Financials ETF
16.97
+0.59%
PKW Invesco BuyBack Achievers ETF
102.11
+0.58%
PID Invesco International Dividend Achievers ETF
17.59
+0.58%
SLYV SPDR S&P 600 Small Cap Value ETF
76.80
+0.63%
PSR Invesco Active U.S. Real Estate Fund
80.50
+0.58%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
93.21
+0.57%
IVE iShares S&P 500 Value ETF
177.85
+0.53%
CCOR Core Alternative ETF
26.39
+0.57%
JPUS JPMorgan Diversified Return U.S. Equity ETF
106.41
+0.57%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.03
+0.50%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.86
+0.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.32
+0.56%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.06
+0.55%
PSCI Invesco S&P SmallCap Industrials ETF
118.71
+0.26%
BIZD VanEck BDC Income ETF
16.45
+0.52%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
171.84
+0.49%
VFMF Vanguard U.S. Multifactor ETF Shares
119.50
+0.54%
SPYV SPDR Portfolio S&P 500 Value ETF
47.68
+0.46%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.99
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
68.91
+0.41%
IQIN IQ 500 International ETF
33.11
+0.52%
XTL SPDR S&P Telecom ETF
68.07
+0.52%
SYLD Cambria Shareholder Yield ETF
69.17
+0.49%