DRIP - Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DRIP190621C000010002019-02-13 1:19PM EDT1.0021.907.407.600.00-000.00%
DRIP190621C000030002019-02-13 1:19PM EDT3.0015.305.405.600.00-000.00%
DRIP190621C000040002019-05-02 12:07PM EDT4.007.048.6011.000.00-80451.56%
DRIP190621C000050002019-05-20 11:10AM EDT5.005.507.708.100.00-15208.59%
DRIP190621C000070002019-05-22 1:09PM EDT7.004.055.206.100.00-299142.97%
DRIP190621C000080002019-05-23 3:17PM EDT8.005.044.905.10+2.93+138.86%2518975.00%
DRIP190621C000090002019-05-23 10:17AM EDT9.003.804.004.20+1.54+68.14%2832792.97%
DRIP190621C000100002019-05-23 3:46PM EDT10.003.243.103.40+1.64+102.50%19954592.97%
DRIP190621C000110002019-05-23 3:34PM EDT11.002.402.452.65+1.28+114.29%9471597.07%
DRIP190621C000120002019-05-23 3:57PM EDT12.001.931.852.05+1.11+135.37%8988098.24%
DRIP190621C000130002019-05-23 3:26PM EDT13.001.501.401.55+0.97+183.02%10523799.90%
DRIP190621C000140002019-05-23 3:59PM EDT14.001.151.051.20+0.80+228.57%90279102.73%
DRIP190621C000150002019-05-23 3:09PM EDT15.000.900.800.90+0.63+233.33%84232104.69%
DRIP190621C000160002019-05-23 2:48PM EDT16.000.650.600.70+0.45+225.00%4751107.03%
DRIP190621C000170002019-05-23 1:33PM EDT17.000.550.450.55+0.40+266.67%976109.18%
DRIP190621C000180002019-05-23 2:43PM EDT18.000.400.350.45+0.31+344.44%23227112.70%
DRIP190621C000190002019-05-14 10:28AM EDT19.000.150.250.350.00-4063113.09%
DRIP190621C000200002019-05-23 1:23PM EDT20.000.250.200.30+0.20+400.00%10054116.80%
DRIP190621C000220002019-03-29 9:30AM EDT22.000.220.000.300.00-545118.75%
DRIP190621C000230002019-03-01 4:46PM EDT23.000.490.000.250.00-30135121.48%
DRIP190621C000240002019-02-14 1:35PM EDT24.000.700.000.250.00-11128.13%
DRIP190621C000250002019-04-30 11:52AM EDT25.000.050.050.750.00-2245175.20%
DRIP190621C000260002019-03-25 2:52PM EDT26.000.250.000.300.00-1014145.31%
DRIP190621C000270002019-01-22 11:11AM EDT27.000.450.000.200.00-22139.84%
DRIP190621C000290002019-01-31 3:10PM EDT29.000.390.000.200.00-111150.39%
DRIP190621C000300002019-04-03 3:55PM EDT30.000.110.000.500.00-748185.16%
DRIP190621C000310002019-03-27 9:30AM EDT31.000.150.000.250.00-14166.02%
DRIP190621C000320002019-02-15 12:13PM EDT32.000.300.000.200.00-5039164.06%
DRIP190621C000330002019-02-13 1:19PM EDT33.001.410.000.200.00-10168.75%
DRIP190621C000340002019-02-13 1:19PM EDT34.000.620.000.200.00-10172.66%
DRIP190621C000350002019-02-13 1:19PM EDT35.000.620.000.200.00-11176.56%
DRIP190621C000360002019-02-13 1:19PM EDT36.000.870.000.150.00-11172.66%
DRIP190621C000370002019-05-03 1:14PM EDT37.000.050.000.200.00-81152184.38%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DRIP190621P000040002019-03-15 10:04AM EDT4.000.130.000.300.00-5053271.09%
DRIP190621P000050002019-04-25 11:25AM EDT5.000.050.000.150.00-111193.75%
DRIP190621P000060002019-05-16 10:47AM EDT6.000.050.000.100.00-141148.44%
DRIP190621P000070002019-05-21 3:51PM EDT7.000.050.000.05-0.05-50.00%15479107.81%
DRIP190621P000080002019-05-23 2:59PM EDT8.000.040.000.05-0.07-63.64%1130387.50%
DRIP190621P000090002019-05-23 2:56PM EDT9.000.110.100.15-0.14-56.00%24228096.09%
DRIP190621P000100002019-05-23 3:45PM EDT10.000.270.250.30-0.33-55.00%11748594.73%
DRIP190621P000110002019-05-23 3:43PM EDT11.000.550.500.60-0.55-50.00%7916196.09%
DRIP190621P000120002019-05-23 3:58PM EDT12.000.950.901.00-0.80-45.71%9622897.56%
DRIP190621P000130002019-05-23 3:51PM EDT13.001.501.451.55-1.05-41.18%6221100.98%
DRIP190621P000140002019-05-23 3:42PM EDT14.002.202.052.20-1.20-35.29%11298102.05%
DRIP190621P000150002019-05-23 1:32PM EDT15.002.972.802.95-2.23-42.88%51,152105.66%
DRIP190621P000160002019-05-22 11:45AM EDT16.004.103.603.80-1.30-24.07%1112110.16%
DRIP190621P000170002019-05-23 1:19PM EDT17.004.644.404.60-2.16-31.76%110108.40%
DRIP190621P000190002019-04-01 3:58PM EDT19.009.900.000.000.00-1000.00%
DRIP190621P000210002019-03-26 9:38AM EDT21.0011.7012.3012.800.00-1133442.58%
DRIP190621P000220002019-03-04 10:59AM EDT22.0012.1013.4013.600.00-112449.61%
DRIP190621P000230002019-03-21 3:31PM EDT23.0013.9014.1015.900.00-1323494.24%
DRIP190621P000250002019-03-06 2:28PM EDT25.0013.9016.4016.600.00-387477.15%
DRIP190621P000260002019-03-25 10:30AM EDT26.0015.5017.2017.800.00-242299485.35%
DRIP190621P000270002019-03-25 10:28AM EDT27.0016.5018.2018.800.00-268247493.16%
DRIP190621P000280002019-05-23 11:36AM EDT28.0015.3014.9015.20-2.30-13.07%1266125.78%
DRIP190621P000360002019-03-18 12:12PM EDT36.0025.6027.2028.100.00-100559.28%
DRIP190621P000370002019-03-18 12:13AM EDT37.0026.1728.3029.400.00-320577.93%