DUST - Direxion Daily Gold Miners Index Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST180427C000180002018-04-20 11:50PM EDT18.004.105.005.300.00-660.00%
DUST180427C000190002018-04-20 9:32AM EDT19.004.004.004.30+0.60+17.65%330.00%
DUST180427C000200002018-04-23 3:02PM EDT20.003.903.303.600.00-666142.19%
DUST180427C000205002018-04-23 12:03PM EDT20.503.402.802.950.00-11125.00%
DUST180427C000210002018-04-24 10:02AM EDT21.002.202.302.550.00-11096.09%
DUST180427C000215002018-04-24 9:58AM EDT21.501.901.802.000.00-162666.41%
DUST180427C000220002018-04-26 1:01PM EDT22.001.351.351.45-0.10-6.90%221,09551.56%
DUST180427C000225002018-04-25 3:43PM EDT22.501.310.851.050.00-1930150.78%
DUST180427C000230002018-04-25 3:11PM EDT23.000.880.450.700.00-1422851.56%
DUST180427C000235002018-04-26 1:09PM EDT23.500.310.250.35-0.19-38.00%4242851.56%
DUST180427C000240002018-04-26 12:58PM EDT24.000.150.050.20-0.20-57.14%1111,04450.39%
DUST180427C000245002018-04-26 12:44PM EDT24.500.100.000.10-0.10-50.00%131551.95%
DUST180427C000250002018-04-25 3:40PM EDT25.000.100.000.050.00-6137057.03%
DUST180427C000255002018-04-25 9:30AM EDT25.500.150.050.250.00-193110.94%
DUST180427C000260002018-04-25 2:59PM EDT26.000.040.000.100.00-110195.31%
DUST180427C000265002018-04-19 11:01AM EDT26.500.050.000.100.00-1039107.81%
DUST180427C000270002018-04-11 3:59PM EDT27.000.350.100.350.00-2135176.56%
DUST180427C000275002018-04-19 2:13PM EDT27.500.050.000.050.00-1020115.63%
DUST180427C000280002018-04-17 1:56PM EDT28.000.070.000.050.00-15126.56%
DUST180427C000285002018-04-20 10:08AM EDT28.500.050.000.050.00-2245137.50%
DUST180427C000290002018-04-13 11:49PM EDT29.000.270.000.100.00-33165.63%
DUST180427C000300002018-04-10 1:27PM EDT30.000.230.000.100.00-187185.94%
DUST180427C000305002018-04-16 12:43PM EDT30.500.050.000.100.00-80180195.31%
DUST180427C000310002018-03-29 3:28PM EDT31.000.580.450.60-0.37-38.95%7025358.59%
DUST180427C000315002018-03-13 5:15PM EDT31.501.301.151.300.00-50507.03%
DUST180427C000320002018-04-17 1:56PM EDT32.000.010.000.050.00-13200.00%
DUST180427C000325002018-03-19 2:58PM EDT32.501.151.001.200.00-50512.50%
DUST180427C000330002018-04-09 10:13AM EDT33.000.200.000.050.00-35215.63%
DUST180427C000340002018-04-05 10:38AM EDT34.000.250.100.200.00-1111314.84%
DUST180427C000345002018-03-23 11:47PM EDT34.500.250.250.450.00-11394.53%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST180427P000180002018-04-13 11:49PM EDT18.000.200.000.150.00-20218.75%
DUST180427P000190002018-04-13 11:49PM EDT19.000.250.150.250.00-57232.03%
DUST180427P000200002018-04-20 1:40PM EDT20.000.060.000.10-0.27-81.82%3325132.81%
DUST180427P000205002018-04-23 9:36AM EDT20.500.050.000.250.00-1074144.92%
DUST180427P000210002018-04-20 3:47PM EDT21.000.150.100.15-0.27-64.29%1730125.00%
DUST180427P000215002018-04-23 9:52AM EDT21.500.070.000.450.00-1072129.30%
DUST180427P000220002018-04-23 11:10AM EDT22.000.100.000.100.00-1214464.06%
DUST180427P000225002018-04-24 12:16PM EDT22.500.200.000.150.00-9014352.34%
DUST180427P000230002018-04-26 1:05PM EDT23.000.250.100.25-0.17-40.48%131,14960.16%
DUST180427P000235002018-04-24 2:57PM EDT23.500.800.350.500.00-1952,10752.34%
DUST180427P000240002018-04-26 12:28PM EDT24.000.650.650.85-0.05-7.14%311151.17%
DUST180427P000245002018-04-25 3:43PM EDT24.501.021.051.250.00-319471.48%
DUST180427P000250002018-04-26 12:27PM EDT25.001.531.551.75+0.23+17.69%123459.38%
DUST180427P000255002018-04-26 9:31AM EDT25.501.902.052.25-0.55-22.45%253172.66%
DUST180427P000260002018-04-20 1:47PM EDT26.003.202.602.80-0.87-21.38%206106.25%
DUST180427P000265002018-03-26 3:16PM EDT26.503.733.103.300.00-1035120.31%
DUST180427P000270002018-04-23 1:44PM EDT27.003.323.503.700.00-1142133.59%
DUST180427P000275002018-04-20 11:50PM EDT27.504.534.304.600.00-10216.41%
DUST180427P000280002018-04-23 10:23AM EDT28.004.094.504.700.00-32157.81%
DUST180427P000290002018-04-11 11:54AM EDT29.006.676.006.800.00-12353.13%
DUST180427P000300002018-04-20 2:03PM EDT30.007.106.506.800.00-7777170.31%