NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily FTSE China Bull 3X Shares (YINN)
As of 3:22 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240426C00015000 | 4/22/2024 2:10 PM | 15 | 4.10 | 7.70 | 9.90 | 0.00 | 0.00% | 12 | 11 | 807.03% |
| YINN240426C00016000 | 4/26/2024 1:33 PM | 16 | 7.33 | 7.00 | 8.50 | 2.93 | 66.59% | 15 | 156 | 696.88% |
| YINN240426C00016500 | 4/12/2024 7:38 PM | 16.5 | 2.20 | 6.10 | 8.50 | 0.00 | 0.00% | - | 1 | 674.22% |
| YINN240426C00017000 | 4/26/2024 6:15 PM | 17 | 6.00 | 6.00 | 7.30 | 1.05 | 21.21% | 152 | 189 | 572.66% |
| YINN240426C00017500 | 4/24/2024 7:27 PM | 17.5 | 4.10 | 5.50 | 5.80 | 0.00 | 0.00% | 3 | 53 | 357.81% |
| YINN240426C00018000 | 4/26/2024 6:48 PM | 18 | 5.18 | 5.10 | 5.30 | 1.08 | 26.34% | 20 | 413 | 215.63% |
| YINN240426C00018500 | 4/26/2024 5:46 PM | 18.5 | 4.60 | 4.60 | 4.80 | 0.98 | 27.07% | 30 | 631 | 193.75% |
| YINN240426C00019000 | 4/26/2024 6:29 PM | 19 | 4.10 | 4.10 | 4.30 | 1.00 | 32.26% | 154 | 1,110 | 175.00% |
| YINN240426C00019500 | 4/26/2024 6:38 PM | 19.5 | 3.61 | 3.60 | 3.80 | 1.05 | 41.02% | 130 | 1,601 | 156.25% |
| YINN240426C00020000 | 4/26/2024 5:45 PM | 20 | 3.10 | 3.10 | 3.30 | 0.95 | 44.19% | 327 | 1,954 | 134.38% |
| YINN240426C00020500 | 4/26/2024 5:36 PM | 20.5 | 2.58 | 2.60 | 2.75 | 0.95 | 58.28% | 57 | 931 | 162.50% |
| YINN240426C00021000 | 4/26/2024 6:13 PM | 21 | 2.11 | 2.10 | 2.25 | 1.01 | 91.82% | 307 | 1,679 | 136.72% |
| YINN240426C00021500 | 4/26/2024 6:15 PM | 21.5 | 1.61 | 1.60 | 1.70 | 0.86 | 114.67% | 123 | 954 | 75.00% |
| YINN240426C00022000 | 4/26/2024 6:58 PM | 22 | 1.15 | 1.10 | 1.35 | 0.66 | 134.69% | 521 | 1,344 | 74.22% |
| YINN240426C00022500 | 4/26/2024 5:24 PM | 22.5 | 0.54 | 0.60 | 0.75 | 0.29 | 116.00% | 153 | 735 | 58.59% |
| YINN240426C00023000 | 4/26/2024 6:49 PM | 23 | 0.20 | 0.20 | 0.25 | 0.10 | 100.00% | 153 | 356 | 27.74% |
| YINN240426C00023500 | 4/26/2024 7:06 PM | 23.5 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 77 | 824 | 32.81% |
| YINN240426C00024000 | 4/26/2024 2:20 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 105 | 851 | 59.38% |
| YINN240426C00024500 | 4/15/2024 4:15 PM | 24.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 44 | 82.81% |
| YINN240426C00025000 | 4/22/2024 2:47 PM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 123 | 89.06% |
| YINN240426C00026000 | 4/17/2024 4:10 PM | 26 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 162 | 260.55% |
| YINN240426C00027000 | 4/10/2024 4:21 PM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 26 | 308.59% |
| YINN240426C00028000 | 4/4/2024 4:25 PM | 28 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 132 | 185.94% |
| YINN240426C00029000 | 4/19/2024 2:13 PM | 29 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 10 | 304.69% |
| YINN240426C00030000 | 3/19/2024 6:09 PM | 30 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 94 | 431.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240426P00011000 | 3/8/2024 4:04 PM | 11 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 50 | 50 | 1,271.88% |
| YINN240426P00013000 | 4/2/2024 7:00 PM | 13 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 50.00% |
| YINN240426P00013500 | 4/4/2024 3:30 PM | 13.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 823.44% |
| YINN240426P00014000 | 4/19/2024 2:14 PM | 14 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 18 | 778.13% |
| YINN240426P00014500 | 4/17/2024 6:45 PM | 14.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 10 | 425.00% |
| YINN240426P00015000 | 4/19/2024 4:26 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 183 | 693.75% |
| YINN240426P00015500 | 4/19/2024 4:20 PM | 15.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 230 | 652.34% |
| YINN240426P00016000 | 4/22/2024 6:34 PM | 16 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 86 | 275 | 612.50% |
| YINN240426P00016500 | 4/26/2024 5:12 PM | 16.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 577 | 318.75% |
| YINN240426P00017000 | 4/25/2024 7:58 PM | 17 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 877 | 379.69% |
| YINN240426P00017500 | 4/26/2024 1:47 PM | 17.5 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 3 | 475 | 271.88% |
| YINN240426P00018000 | 4/26/2024 6:15 PM | 18 | 0.02 | 0.00 | 0.30 | -0.01 | -33.33% | 10 | 776 | 354.69% |
| YINN240426P00018500 | 4/26/2024 4:38 PM | 18.5 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 8 | 380 | 225.00% |
| YINN240426P00019000 | 4/26/2024 4:38 PM | 19 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 659 | 200.00% |
| YINN240426P00019500 | 4/25/2024 5:11 PM | 19.5 | 0.06 | 0.00 | 0.10 | 0.03 | 100.00% | 15 | 407 | 204.69% |
| YINN240426P00020000 | 4/25/2024 6:53 PM | 20 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 627 | 156.25% |
| YINN240426P00020500 | 4/26/2024 3:15 PM | 20.5 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 150 | 134.38% |
| YINN240426P00021000 | 4/26/2024 2:05 PM | 21 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 22 | 275 | 112.50% |
| YINN240426P00021500 | 4/26/2024 3:48 PM | 21.5 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 19 | 203 | 106.25% |
| YINN240426P00022000 | 4/25/2024 7:52 PM | 22 | 0.03 | 0.00 | 0.05 | -0.36 | -92.31% | 20 | 217 | 68.75% |
| YINN240426P00022500 | 4/26/2024 3:22 PM | 22.5 | 0.01 | 0.00 | 0.05 | -1.02 | -99.03% | 3 | 15 | 55.08% |
| YINN240426P00023000 | 4/26/2024 5:14 PM | 23 | 0.11 | 0.05 | 0.10 | -1.29 | -92.14% | 46 | 14 | 37.11% |
| YINN240426P00024000 | 4/26/2024 5:39 PM | 24 | 1.58 | 0.75 | 0.95 | -0.37 | -18.97% | 8 | 14 | 55.47% |
Related Tickers
CQQQ Invesco China Technology ETF
34.03
+3.84%
QLD ProShares Ultra QQQ
82.19
+3.57%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.88
+3.11%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.34
+2.72%
SMH VanEck Semiconductor ETF
217.97
+2.72%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
IGM iShares Expanded Tech Sector ETF
83.78
+2.52%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FLJH Franklin FTSE Japan Hedged ETF
31.16
+2.40%
IYW iShares U.S. Technology ETF
131.27
+2.39%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
FTXL First Trust Nasdaq Semiconductor ETF
87.49
+2.42%
PSI Invesco Semiconductors ETF
54.66
+2.29%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.44
+2.27%
SOXX iShares Semiconductor ETF
217.35
+2.33%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
IVW iShares S&P 500 Growth ETF
82.73
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
IWY iShares Russell Top 200 Growth ETF
190.78
+2.11%
SCHG Schwab U.S. Large-Cap Growth ETF
90.74
+2.13%
TMFC Motley Fool 100 Index ETF
48.50
+2.09%
GXG Global X MSCI Colombia ETF
25.69
+2.35%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.66
+2.12%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
TUR iShares MSCI Turkey ETF
39.51
+1.94%
IUSG iShares Core S&P U.S. Growth ETF
114.64
+2.07%
MGK Vanguard Mega Cap Growth Index Fund
278.29
+2.01%
NULG Nuveen ESG Large-Cap Growth ETF
74.09
+2.00%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
VUG Vanguard Growth Index Fund ETF Shares
335.85
+2.02%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IWF iShares Russell 1000 Growth ETF
328.58
+2.03%
VGT Vanguard Information Technology Index Fund ETF Shares
505.36
+2.00%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.16
+1.93%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.49
+1.92%
XSD SPDR S&P Semiconductor ETF
224.86
+1.92%
QTUM Defiance Quantum ETF
58.45
+1.90%
IOO iShares Global 100 ETF
88.74
+1.88%
ILCG iShares Morningstar Growth ETF
73.60
+1.85%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
FTEC Fidelity MSCI Information Technology Index ETF
150.14
+1.81%
EWW iShares MSCI Mexico ETF
66.99
+1.81%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.78%
QQQ Invesco QQQ Trust
432.00
+1.78%
XLG Invesco S&P 500 Top 50 ETF
41.26
+1.79%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
IXN iShares Global Tech ETF
71.95
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
54.75
+1.69%
CNYA iShares MSCI China A ETF
26.40
+1.64%
DSI iShares MSCI KLD 400 Social ETF
97.88
+1.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.65
+1.59%
SPHQ Invesco S&P 500 Quality ETF
59.47
+1.57%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
OEF iShares S&P 100 ETF
241.98
+1.53%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.27
+1.45%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.36%
XLK Technology Select Sector SPDR Fund
200.49
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
CIBR First Trust NASDAQ Cybersecurity ETF
54.98
+1.48%
XHB SPDR S&P Homebuilders ETF
103.96
+1.45%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
LIT Global X Lithium & Battery Tech ETF
42.79
+1.40%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
BLOK Amplify Transformational Data Sharing ETF
32.75
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
136.41
+1.34%
SPMO Invesco S&P 500 Momentum ETF
77.13
+1.34%
MGC Vanguard Mega Cap Index Fund
182.34
+1.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.54
+1.27%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.29%
IWL iShares Russell Top 200 ETF
124.04
+1.35%
ITB iShares U.S. Home Construction ETF
105.80
+1.33%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.68
+1.28%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.30%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.34
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.22%
EPU iShares MSCI Peru ETF
41.00
+1.33%
VOO Vanguard S&P 500 ETF
468.20
+1.21%
VV Vanguard Large Cap Index Fund
233.79
+1.19%
ESGU iShares ESG Aware MSCI USA ETF
111.86
+1.20%
SPHB Invesco S&P 500 High Beta ETF
83.42
+1.21%
IVV iShares Core S&P 500 ETF
511.94
+1.21%
SPY SPDR S&P 500 ETF Trust
509.40
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.26
+1.17%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.98
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.21
+1.18%
SUSA iShares MSCI USA ESG Select ETF
105.62
+1.16%
IWB iShares Russell 1000 ETF
280.06
+1.18%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.64
+1.16%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.39
+1.15%