U.S. Markets closed

Direxion Daily Gold Miners Bear 3X ETF (DUST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.45-0.75 (-2.98%)
At close: 4:00PM EDT
People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170929C000150002017-09-19 9:37AM EDT15.008.299.209.700.00-2250.00%
DUST170929C000190002017-09-13 2:32PM EDT19.003.503.403.700.00-2120.00%
DUST170929C000200002017-09-22 11:31AM EDT20.004.604.204.70-0.40-8.00%85850.00%
DUST170929C000205002017-09-12 3:04PM EDT20.501.502.252.450.00-8370.00%
DUST170929C000210002017-09-22 9:59AM EDT21.003.853.303.70+0.35+10.00%176774.22%
DUST170929C000215002017-09-22 3:54PM EDT21.503.072.803.30-0.53-14.72%26476.56%
DUST170929C000220002017-09-22 3:21PM EDT22.002.652.402.80+0.72+37.31%855974.41%
DUST170929C000225002017-09-22 2:44PM EDT22.502.241.952.35-0.41-15.47%24018969.92%
DUST170929C000230002017-09-22 11:24AM EDT23.001.651.551.95-0.65-28.26%1724668.56%
DUST170929C000235002017-09-22 3:43PM EDT23.501.441.201.60-0.52-26.53%3733368.56%
DUST170929C000240002017-09-22 12:28PM EDT24.001.150.951.20-0.35-23.33%3476866.99%
DUST170929C000245002017-09-22 3:58PM EDT24.500.800.700.95-0.35-30.43%4921,69867.97%
DUST170929C000250002017-09-22 3:49PM EDT25.000.650.500.65-0.35-35.00%25929064.94%
DUST170929C000255002017-09-22 2:50PM EDT25.500.450.350.55-0.25-35.71%10725268.75%
DUST170929C000260002017-09-22 1:37PM EDT26.000.350.200.35-0.25-41.67%49827764.26%
DUST170929C000265002017-09-22 1:04PM EDT26.500.250.150.30-0.15-37.50%153969.34%
DUST170929C000270002017-09-22 3:56PM EDT27.000.170.100.20-0.12-41.38%3332269.14%
DUST170929C000280002017-09-21 2:49PM EDT28.000.160.000.150.00-1115071.88%
DUST170929C000285002017-09-13 11:11AM EDT28.500.120.050.150.00-2384.38%
DUST170929C000290002017-09-05 3:45PM EDT29.000.110.000.150.00-334085.55%
DUST170929C000295002017-09-22 1:47PM EDT29.500.040.000.05-0.01-20.00%208575.00%
DUST170929C000300002017-09-21 10:57AM EDT30.000.050.000.050.00-710180.47%
DUST170929C000305002017-09-21 9:46AM EDT30.500.050.000.050.00-10010485.94%
DUST170929C000310002017-09-08 12:39PM EDT31.000.050.000.10-1.30-96.30%511102.34%
DUST170929C000320002017-09-07 11:22AM EDT32.000.050.000.100.00-1011113.28%
DUST170929C000345002017-08-28 3:34PM EDT34.500.180.000.100.00-91137.50%
DUST170929C000350002017-08-29 12:44PM EDT35.000.150.000.100.00-6141142.19%
DUST170929C000355002017-09-06 9:32AM EDT35.500.050.000.050.00-56132.81%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170929P000150002017-09-13 3:11PM EDT15.000.030.000.050.00-25178.13%
DUST170929P000160002017-09-14 3:49PM EDT16.000.050.000.050.00-441156.25%
DUST170929P000170002017-09-18 12:59PM EDT17.000.040.000.050.00-748137.50%
DUST170929P000180002017-09-20 2:14PM EDT18.000.050.000.050.00-1276117.19%
DUST170929P000190002017-09-20 1:16PM EDT19.000.150.000.050.00-115399.22%
DUST170929P000200002017-09-22 1:05PM EDT20.000.030.000.05-0.07-70.00%113482.03%
DUST170929P000205002017-09-19 10:51AM EDT20.500.270.000.050.00-1373.44%
DUST170929P000210002017-09-22 1:00PM EDT21.000.050.000.10-0.50-90.91%54374.22%
DUST170929P000215002017-09-21 3:06PM EDT21.500.100.000.100.00-812564.84%
DUST170929P000220002017-09-22 9:47AM EDT22.000.150.100.200.00-113474.61%
DUST170929P000225002017-09-20 2:23PM EDT22.500.400.150.300.00-30218673.05%
DUST170929P000230002017-09-22 3:59PM EDT23.000.300.250.40-0.15-33.33%5319671.09%
DUST170929P000235002017-09-22 1:17PM EDT23.500.350.350.550.00-5022068.56%
DUST170929P000240002017-09-22 3:50PM EDT24.000.600.550.75+0.04+7.14%7510169.14%
DUST170929P000245002017-09-22 3:55PM EDT24.500.810.801.00+0.11+15.71%44869.92%
DUST170929P000250002017-09-22 3:57PM EDT25.001.121.051.30+0.22+24.44%5661,32468.95%
DUST170929P000255002017-09-22 3:35PM EDT25.501.401.351.65-1.90-57.58%404768.75%
DUST170929P000260002017-09-22 3:54PM EDT26.001.771.702.05+0.37+26.43%1015669.34%
DUST170929P000265002017-09-21 2:36PM EDT26.501.902.102.450.00-22222869.34%
DUST170929P000270002017-09-21 10:14AM EDT27.002.502.552.900.00-61072.66%
DUST170929P000275002017-09-20 2:07PM EDT27.503.982.953.400.00-141773.63%
DUST170929P000280002017-09-21 3:44PM EDT28.003.603.403.90+0.50+16.13%103276.95%
DUST170929P000290002017-09-22 11:55PM EDT29.005.774.304.800.00-11116.41%
DUST170929P000295002017-08-18 11:46PM EDT29.505.004.304.700.00-18170.00%
DUST170929P000300002017-09-22 1:15PM EDT30.005.345.305.80-2.26-29.74%12250.00%
DUST170929P000305002017-08-18 11:46PM EDT30.505.505.105.500.00-110.00%
DUST170929P000310002017-08-18 11:46PM EDT31.005.905.505.800.00-11110.00%
DUST170929P000325002017-09-15 11:57PM EDT32.5010.7010.0010.400.00-11363.87%
DUST170929P000330002017-09-19 2:55PM EDT33.009.698.308.800.00-101150.00%