NYSEArca - Delayed Quote USD

Direxion Daily Real Estate Bear 3X Shares (DRV)

44.38 -0.05 (-0.11%)
At close: April 26 at 4:00 PM EDT
43.17 -1.21 (-2.73%)
After hours: April 26 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DRV240517C00020000 4/4/2024 6:15 PM 20 18.40 22.70 26.10 0.00 0.00% 3 4 137.50%
DRV240517C00025000 3/22/2024 4:03 PM 25 12.70 21.30 21.80 0.00 0.00% 5 14 277.54%
DRV240517C00030000 4/17/2024 7:50 PM 30 16.80 12.50 14.70 0.00 0.00% 2 101 115.23%
DRV240517C00033000 4/26/2024 2:58 PM 33 10.89 9.50 13.90 2.53 30.26% 1 3 92.19%
DRV240517C00035000 4/26/2024 3:26 PM 35 9.10 7.40 11.50 -0.30 -3.19% 1 209 55.86%
DRV240517C00036000 4/19/2024 5:07 PM 36 10.64 6.80 10.60 0.00 0.00% 5 5 70.51%
DRV240517C00037000 4/17/2024 3:01 PM 37 9.70 5.80 9.40 0.00 0.00% 1 3 57.32%
DRV240517C00038000 4/17/2024 5:07 PM 38 8.70 4.40 8.60 0.00 0.00% - 1 123.97%
DRV240517C00039000 4/23/2024 2:35 PM 39 5.60 3.60 5.90 0.00 0.00% 5 82 58.20%
DRV240517C00040000 4/26/2024 7:34 PM 40 4.70 4.60 5.00 -0.40 -7.84% 25 237 54.20%
DRV240517C00041000 4/26/2024 4:09 PM 41 3.70 3.90 4.20 -1.71 -31.61% 3 99 52.44%
DRV240517C00042000 4/26/2024 7:02 PM 42 3.13 3.20 3.50 -0.47 -13.06% 30 119 52.05%
DRV240517C00043000 4/26/2024 7:02 PM 43 2.54 2.65 2.85 -0.66 -20.63% 32 85 51.22%
DRV240517C00044000 4/25/2024 5:35 PM 44 2.70 2.15 2.35 0.00 0.00% 2 27 52.25%
DRV240517C00045000 4/26/2024 7:48 PM 45 1.85 1.75 1.90 -0.48 -20.60% 39 208 50.83%
DRV240517C00046000 4/26/2024 7:23 PM 46 1.38 1.40 1.55 -0.69 -33.33% 10 50 51.95%
DRV240517C00047000 4/26/2024 5:50 PM 47 1.12 1.10 1.25 -0.59 -34.50% 6 44 52.69%
DRV240517C00048000 4/24/2024 7:00 PM 48 1.04 0.90 1.00 0.00 0.00% 2 52 53.96%
DRV240517C00049000 4/24/2024 1:49 PM 49 1.01 0.70 0.80 0.00 0.00% 1 32 54.69%
DRV240517C00050000 4/26/2024 2:13 PM 50 0.55 0.55 0.65 -0.36 -39.56% 40 244 55.71%
DRV240517C00051000 4/26/2024 4:26 PM 51 0.40 0.40 0.50 -0.55 -57.89% 1 21 55.57%
DRV240517C00052000 4/26/2024 7:06 PM 52 0.33 0.30 0.45 -0.25 -43.10% 30 117 57.32%
DRV240517C00053000 4/26/2024 6:41 PM 53 0.30 0.25 0.35 -0.15 -33.33% 2 531 58.30%
DRV240517C00054000 4/24/2024 2:20 PM 54 0.32 0.20 0.30 0.00 0.00% 1 32 59.77%
DRV240517C00055000 4/26/2024 6:10 PM 55 0.19 0.15 0.25 -0.08 -29.63% 10 139 60.64%
DRV240517C00056000 4/17/2024 3:12 PM 56 1.05 0.10 0.20 0.00 0.00% 10 12 60.64%
DRV240517C00057000 4/23/2024 3:10 PM 57 0.30 0.10 0.20 0.00 0.00% 1 6 64.26%
DRV240517C00058000 4/26/2024 3:23 PM 58 0.10 0.10 0.15 -0.40 -80.00% 17 32 65.23%
DRV240517C00059000 4/12/2024 2:49 PM 59 0.42 0.05 0.15 0.00 0.00% 1 1 65.82%
DRV240517C00060000 4/26/2024 7:52 PM 60 0.10 0.05 0.15 -0.10 -50.00% 4 285 68.95%
DRV240517C00061000 4/22/2024 2:41 PM 61 0.25 0.05 0.10 0.00 0.00% 1 17 68.75%
DRV240517C00062000 2/15/2024 2:30 PM 62 0.80 0.30 0.40 0.00 0.00% 1 13 95.80%
DRV240517C00063000 4/22/2024 2:04 PM 63 0.25 0.00 1.30 0.00 0.00% 1 5 115.33%
DRV240517C00065000 4/17/2024 1:45 PM 65 0.40 0.00 0.10 0.00 0.00% 6 126 75.00%
DRV240517C00070000 4/22/2024 4:21 PM 70 0.13 0.00 0.10 0.00 0.00% 22 55 87.11%
DRV240517C00075000 3/27/2024 2:28 PM 75 0.11 0.00 0.10 0.00 0.00% 1 10 98.05%
DRV240517C00080000 4/22/2024 1:59 PM 80 0.10 0.00 0.10 0.00 0.00% 12 61 107.81%
DRV240517C00085000 2/5/2024 3:11 PM 85 0.61 0.15 0.25 0.00 0.00% 4 8 142.77%
DRV240517C00090000 4/15/2024 7:50 PM 90 0.20 0.00 0.10 0.00 0.00% 50 66 125.78%
DRV240517C00095000 3/28/2024 4:17 PM 95 0.05 0.00 0.10 0.00 0.00% 1 12 133.59%
DRV240517C00100000 4/22/2024 3:49 PM 100 0.05 0.00 0.10 0.00 0.00% 25 221 141.41%
DRV240517C00105000 4/10/2024 5:29 PM 105 0.06 0.00 0.10 0.00 0.00% 1 164 148.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DRV240517P00025000 2/27/2024 7:39 PM 25 0.09 0.00 0.10 0.00 0.00% 3 9 114.06%
DRV240517P00030000 4/16/2024 3:19 PM 30 0.05 0.00 0.10 0.00 0.00% 1 23 81.25%
DRV240517P00034000 4/15/2024 1:30 PM 34 0.42 0.00 0.10 0.00 0.00% - 2 58.20%
DRV240517P00035000 4/23/2024 5:11 PM 35 0.04 0.00 0.10 0.00 0.00% 1 35 52.73%
DRV240517P00036000 4/26/2024 1:30 PM 36 0.03 0.00 0.10 -0.02 -40.00% 3 6 53.71%
DRV240517P00037000 4/26/2024 1:30 PM 37 0.06 0.00 0.10 -0.14 -70.00% 2 3 47.85%
DRV240517P00038000 4/25/2024 1:53 PM 38 0.10 0.05 0.15 0.00 0.00% 2 10 46.09%
DRV240517P00039000 4/26/2024 2:04 PM 39 0.42 0.15 0.20 0.17 68.00% 2 31 43.16%
DRV240517P00040000 4/26/2024 1:30 PM 40 0.47 0.30 0.35 -0.13 -21.67% 1 60 43.75%
DRV240517P00041000 4/23/2024 6:01 PM 41 1.01 0.50 0.60 0.00 0.00% 11 30 45.41%
DRV240517P00042000 4/25/2024 2:04 PM 42 0.80 0.80 0.90 0.00 0.00% 11 28 45.95%
DRV240517P00043000 4/26/2024 3:43 PM 43 1.60 1.20 1.40 0.49 44.14% 2 30 49.41%
DRV240517P00044000 4/25/2024 5:43 PM 44 2.00 1.70 1.85 0.00 0.00% 1 14 49.32%
DRV240517P00045000 4/25/2024 7:44 PM 45 2.50 2.20 3.90 0.00 0.00% 1 28 65.43%
DRV240517P00046000 4/24/2024 3:29 PM 46 3.51 2.90 3.10 0.00 0.00% 4 17 52.05%
DRV240517P00047000 4/22/2024 1:31 PM 47 3.30 3.60 3.80 0.00 0.00% 10 25 50.20%
DRV240517P00048000 4/15/2024 6:47 PM 48 6.00 4.30 4.60 0.00 0.00% 1 5 50.54%
DRV240517P00049000 1/17/2024 2:33 PM 49 13.95 10.70 12.70 0.00 0.00% 2 0 213.53%
DRV240517P00050000 4/24/2024 3:29 PM 50 6.53 6.00 8.20 0.00 0.00% 2 15 82.28%
DRV240517P00051000 4/22/2024 5:46 PM 51 6.50 6.70 7.10 0.00 0.00% 1 4 56.74%
DRV240517P00052000 4/18/2024 2:17 PM 52 6.60 7.70 8.10 0.00 0.00% 1 6 52.83%
DRV240517P00053000 1/4/2024 5:40 PM 53 18.50 15.30 15.60 0.00 0.00% - 1 236.43%
DRV240517P00054000 4/18/2024 2:31 PM 54 8.25 9.60 12.00 0.00 0.00% 4 7 96.78%
DRV240517P00055000 4/12/2024 1:36 PM 55 14.40 10.50 12.50 0.00 0.00% 1 0 91.70%
DRV240517P00057000 2/28/2024 3:58 PM 57 19.30 21.80 22.10 0.00 0.00% 1 11 321.53%
DRV240517P00058000 2/28/2024 5:27 PM 58 20.60 22.80 23.10 0.00 0.00% 1 9 327.20%
DRV240517P00060000 3/28/2024 7:07 PM 60 24.90 13.20 17.20 0.00 0.00% 1 0 138.62%
DRV240517P00061000 3/8/2024 4:38 PM 61 27.00 22.60 23.00 0.00 0.00% 2 4 266.85%
DRV240517P00062000 3/8/2024 7:47 PM 62 28.30 23.60 24.00 0.00 0.00% 2 3 271.83%
DRV240517P00063000 4/11/2024 4:58 PM 63 22.90 16.30 20.30 0.00 0.00% 1 11 154.74%
DRV240517P00065000 2/28/2024 5:27 PM 65 27.40 29.80 30.10 0.00 0.00% 1 4 362.74%
DRV240517P00070000 2/28/2024 6:31 PM 70 32.80 34.80 35.10 0.00 0.00% 2 0 384.47%
DRV240517P00075000 4/16/2024 5:54 PM 75 29.40 28.50 33.00 0.00 0.00% 1 0 112.50%
DRV240517P00080000 3/14/2024 7:12 PM 80 42.40 36.70 40.10 0.00 0.00% 1 0 249.71%
DRV240517P00085000 2/28/2024 6:47 PM 85 47.80 49.80 50.10 0.00 0.00% 1 0 437.35%
DRV240517P00090000 3/11/2024 2:39 PM 90 55.30 49.90 50.20 0.00 0.00% 1 0 326.56%
DRV240517P00095000 3/14/2024 7:38 PM 95 57.30 53.20 55.10 0.00 0.00% 2 0 313.18%
DRV240517P00100000 3/11/2024 3:05 PM 100 65.30 60.10 60.30 0.00 0.00% 4 0 355.62%
DRV240517P00105000 3/11/2024 3:05 PM 105 70.30 65.00 65.30 0.00 0.00% 2 0 365.38%

Related Tickers