U.S. Markets open in 1 hr 56 mins

Direxion Daily Gold Miners Bear 3X ETF (DUST)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.66-0.69 (-2.27%)
At close: 4:00PM EDT

29.10 -0.64 (-2.15%)
Pre-Market: 7:19AM EDT

People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170721C000150002017-07-18 10:21AM EDT15.0015.0014.4015.100.00-121696.88%
DUST170721C000160002017-06-02 11:48PM EDT16.0013.6013.1013.800.00-44690.63%
DUST170721C000180002017-07-18 3:12PM EDT18.0012.2011.4012.100.00-120528.13%
DUST170721C000200002017-07-20 10:38AM EDT20.009.910.000.000.00-1230.00%
DUST170721C000220002017-06-16 11:54PM EDT22.009.259.0010.100.00-20900.00%
DUST170721C000230002017-06-14 2:40PM EDT23.007.208.509.200.00-43886.33%
DUST170721C000240002017-07-12 10:22AM EDT24.008.007.208.100.00-226763.28%
DUST170721C000250002017-07-20 2:20PM EDT25.004.500.000.000.00-11230.00%
DUST170721C000260002017-07-03 11:45AM EDT26.007.508.509.500.00-15691,230.47%
DUST170721C000265002017-07-07 12:01PM EDT26.509.008.009.103.8073.08%111,189.06%
DUST170721C000270002017-07-20 10:46AM EDT27.002.960.000.000.00-6880.00%
DUST170721C000275002017-07-07 11:47AM EDT27.507.707.208.203.0063.83%10101,116.02%
DUST170721C000280002017-07-20 2:40PM EDT28.001.700.000.000.00-241290.00%
DUST170721C000285002017-07-03 11:06AM EDT28.505.546.007.200.00-341,000.00%
DUST170721C000290002017-07-18 12:54PM EDT29.001.630.801.150.00-121995.70%
DUST170721C000295002017-07-20 3:12PM EDT29.500.550.000.000.00-1041000.00%
DUST170721C000300002017-07-20 3:49PM EDT30.000.400.000.000.00-1409076.25%
DUST170721C000305002017-07-20 11:29AM EDT30.500.200.100.25-0.30-60.00%2722876.95%
DUST170721C000310002017-07-20 2:23PM EDT31.000.090.000.000.00-12781825.00%
DUST170721C000315002017-07-19 1:20PM EDT31.500.250.000.100.00-19929282.81%
DUST170721C000320002017-07-20 12:42PM EDT32.000.050.000.000.00-3661950.00%
DUST170721C000325002017-07-20 1:47PM EDT32.500.030.000.000.00-1412350.00%
DUST170721C000330002017-07-20 3:00PM EDT33.000.030.000.000.00-421,14050.00%
DUST170721C000335002017-07-18 12:24PM EDT33.500.150.000.050.00-1109125.00%
DUST170721C000340002017-07-20 1:02PM EDT34.000.020.000.000.00-62,17450.00%
DUST170721C000345002017-07-14 3:58PM EDT34.500.300.150.35-0.50-62.50%11092248.05%
DUST170721C000350002017-07-20 2:50PM EDT35.000.010.000.000.00-1151550.00%
DUST170721C000355002017-07-14 1:21PM EDT35.500.150.100.25-0.37-71.15%6100253.91%
DUST170721C000360002017-07-20 2:56PM EDT36.000.010.000.000.00-641250.00%
DUST170721C000365002017-07-14 11:51AM EDT36.500.100.050.15-0.30-75.00%657248.44%
DUST170721C000370002017-07-18 12:41PM EDT37.000.050.000.050.00-5135203.13%
DUST170721C000375002017-07-13 3:48PM EDT37.500.250.000.750.00-234376.56%
DUST170721C000380002017-07-20 9:46AM EDT38.000.010.000.000.00-316550.00%
DUST170721C000390002017-07-14 10:38AM EDT39.000.050.000.10-0.20-80.00%4104271.88%
DUST170721C000400002017-07-14 10:39AM EDT40.000.050.000.05-0.05-50.00%50665262.50%
DUST170721C000410002017-07-14 3:58PM EDT41.000.050.000.05-0.25-83.33%3171281.25%
DUST170721C000420002017-07-14 3:44PM EDT42.000.050.000.050.00-4191300.00%
DUST170721C000430002017-07-10 1:43PM EDT43.000.100.000.050.00-3069315.63%
DUST170721C000440002017-07-06 1:28PM EDT44.000.150.200.450.00-2084521.09%
DUST170721C000450002017-07-14 3:20PM EDT45.000.030.000.05-0.02-40.00%2195346.88%
DUST170721C000460002017-07-05 2:23PM EDT46.000.100.100.300.00-6062507.81%
DUST170721C000470002017-07-11 12:40PM EDT47.000.060.000.050.00-10201378.13%
DUST170721C000480002017-07-07 1:31PM EDT48.000.150.050.20-0.30-66.67%9622498.44%
DUST170721C000490002017-07-07 12:45PM EDT49.000.150.000.200.10200.00%54207496.88%
DUST170721C000500002017-06-23 3:55PM EDT50.000.050.000.10-0.10-66.67%2365460.94%
DUST170721C000510002017-07-07 3:31PM EDT51.000.100.000.15-0.63-86.30%2381504.69%
DUST170721C000520002017-07-07 3:22PM EDT52.000.050.000.100.00-202150490.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170721P000150002017-07-20 11:45AM EDT15.000.030.000.000.00-114050.00%
DUST170721P000160002017-06-22 1:19PM EDT16.000.040.000.05-0.06-60.00%270525.00%
DUST170721P000170002017-06-14 3:11PM EDT17.000.100.000.100.00-33528.13%
DUST170721P000180002017-06-28 9:31AM EDT18.000.050.000.050.00-152431.25%
DUST170721P000190002017-07-12 11:33AM EDT19.000.020.000.050.00-316390.63%
DUST170721P000200002017-07-14 3:58PM EDT20.000.050.000.050.03150.00%1100350.00%
DUST170721P000210002017-06-30 12:02PM EDT21.000.050.000.10-0.05-50.00%5142346.88%
DUST170721P000220002017-07-19 1:19PM EDT22.000.050.000.050.00-840275.00%
DUST170721P000225002017-06-30 11:57PM EDT22.500.280.050.150.00-22328.13%
DUST170721P000230002017-07-13 11:24AM EDT23.000.050.000.050.00-1278237.50%
DUST170721P000235002017-06-30 11:57PM EDT23.500.400.100.250.00-11889325.00%
DUST170721P000240002017-07-18 9:51AM EDT24.000.050.000.050.00-10142203.13%
DUST170721P000245002017-07-13 3:02PM EDT24.500.030.000.050.00-1012187.50%
DUST170721P000250002017-07-17 1:35PM EDT25.000.050.000.050.00-8516168.75%
DUST170721P000255002017-07-05 11:45AM EDT25.500.200.000.150.00-2020189.06%
DUST170721P000260002017-07-17 11:30AM EDT26.000.040.000.050.00-2328135.94%
DUST170721P000265002017-07-14 12:02PM EDT26.500.100.000.10-0.08-44.44%1428137.50%
DUST170721P000270002017-07-17 11:32AM EDT27.000.080.000.050.00-276103.13%
DUST170721P000275002017-07-19 1:20PM EDT27.500.050.000.050.00-218285.94%
DUST170721P000280002017-07-18 11:23AM EDT28.000.150.000.100.00-1262781.25%
DUST170721P000285002017-07-20 1:05PM EDT28.500.140.000.000.00-12524725.00%
DUST170721P000290002017-07-20 1:39PM EDT29.000.220.000.000.00-13247412.50%
DUST170721P000295002017-07-20 3:09PM EDT29.500.400.000.000.00-491683.13%
DUST170721P000300002017-07-20 3:50PM EDT30.000.500.000.000.00-1494620.00%
DUST170721P000305002017-07-20 2:08PM EDT30.501.050.000.000.00-143020.00%
DUST170721P000310002017-07-20 2:24PM EDT31.001.570.000.000.00-272610.00%
DUST170721P000315002017-07-20 2:38PM EDT31.501.940.000.000.00-222310.00%
DUST170721P000320002017-07-20 3:19PM EDT32.002.330.000.000.00-651120.00%
DUST170721P000325002017-07-20 3:16PM EDT32.502.660.000.000.00-3920.00%
DUST170721P000330002017-07-20 9:54AM EDT33.002.600.000.000.00-501360.00%
DUST170721P000335002017-07-18 1:55PM EDT33.503.303.403.900.00-918147.66%
DUST170721P000340002017-07-12 3:58PM EDT34.002.732.253.100.00-41140.00%
DUST170721P000345002017-07-20 10:31AM EDT34.504.400.000.000.00-12130.00%
DUST170721P000350002017-07-20 2:23PM EDT35.005.600.000.000.00-36470.00%
DUST170721P000360002017-07-20 9:30AM EDT36.005.510.000.000.00-2750.00%
DUST170721P000370002017-07-13 1:58PM EDT37.004.505.106.000.00-10540.00%
DUST170721P000375002017-06-22 5:59PM EDT37.507.108.208.700.00-11438.67%
DUST170721P000380002017-07-20 1:08PM EDT38.008.340.000.000.00-210.00%
DUST170721P000400002017-07-20 10:08AM EDT40.009.600.000.000.00-201840.00%
DUST170721P000410002017-07-18 2:28PM EDT41.0010.7011.0011.400.00-13320.31%
DUST170721P000430002017-07-13 1:48PM EDT43.0010.3011.0012.000.00-21220.00%
DUST170721P000450002017-07-19 1:46PM EDT45.0014.8614.9015.600.00-111515.63%
DUST170721P000460002017-07-11 1:15PM EDT46.0012.8014.0014.900.00-10120.00%
DUST170721P000500002017-07-11 9:48AM EDT50.0016.5018.0018.900.00-2300.00%
DUST170721P000520002017-06-02 11:49PM EDT52.0024.7022.9023.400.00-1820839.45%