U.S. Markets closed

Direxion Daily Gold Miners Bear 3X ETF (DUST)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.74-0.59 (-1.95%)
At close: 4:00PM EDT

29.80 0.06 (0.20%)
After hours: 7:59PM EDT

People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170630C000200002017-06-28 11:31AM EDT20.009.709.5010.00-0.40-3.96%29218.75%
DUST170630C000210002017-06-16 11:54PM EDT21.006.209.3011.200.00-33629.10%
DUST170630C000230002017-06-15 10:18AM EDT23.008.067.609.200.00-1010545.70%
DUST170630C000250002017-06-28 10:21AM EDT25.005.704.505.201.0021.28%159162.50%
DUST170630C000255002017-06-16 11:54PM EDT25.506.075.506.900.00-10456.64%
DUST170630C000260002017-06-27 2:53PM EDT26.003.652.904.700.00-515115.63%
DUST170630C000265002017-06-15 1:43PM EDT26.505.175.106.000.00-218448.83%
DUST170630C000270002017-06-28 12:23PM EDT27.002.772.503.000.4519.40%18064.06%
DUST170630C000275002017-06-27 11:13AM EDT27.501.831.553.200.00-2895.31%
DUST170630C000280002017-06-28 3:29PM EDT28.001.801.652.05-0.10-5.26%1718274.22%
DUST170630C000285002017-06-27 3:19PM EDT28.501.500.753.000.00-848133.79%
DUST170630C000290002017-06-28 11:44AM EDT29.001.100.951.30-0.25-18.52%3330579.88%
DUST170630C000295002017-06-28 3:32PM EDT29.500.800.750.95-0.23-22.33%5012082.81%
DUST170630C000300002017-06-28 3:57PM EDT30.000.600.500.75-0.30-33.33%5897584.77%
DUST170630C000305002017-06-28 3:17PM EDT30.500.400.350.55-0.35-46.67%9317286.72%
DUST170630C000310002017-06-28 1:07PM EDT31.000.350.200.35-0.25-41.67%6735082.62%
DUST170630C000315002017-06-27 1:31PM EDT31.500.250.100.250.00-1431382.81%
DUST170630C000320002017-06-28 12:30PM EDT32.000.200.050.20-0.10-33.33%1166786.72%
DUST170630C000325002017-06-27 3:49PM EDT32.500.150.000.150.00-13086.33%
DUST170630C000330002017-06-28 10:12AM EDT33.000.120.000.100.0220.00%20628489.06%
DUST170630C000335002017-06-22 10:34AM EDT33.500.340.200.35-0.45-56.96%27153.91%
DUST170630C000340002017-06-28 11:03AM EDT34.000.130.000.050.0685.71%2013295.31%
DUST170630C000345002017-06-28 1:01PM EDT34.500.110.000.050.06120.00%615103.13%
DUST170630C000350002017-06-28 11:24AM EDT35.000.050.000.05-0.10-66.67%1172112.50%
DUST170630C000355002017-06-23 10:32AM EDT35.500.050.000.05-0.40-88.89%413120.31%
DUST170630C000360002017-06-26 12:36PM EDT36.000.050.000.050.03150.00%1100128.13%
DUST170630C000365002017-06-12 4:50PM EDT36.500.350.250.450.00-10237.89%
DUST170630C000370002017-06-15 3:30PM EDT37.000.500.401.100.00-56319.34%
DUST170630C000375002017-06-09 11:56PM EDT37.500.830.200.550.00-33264.06%
DUST170630C000380002017-06-21 11:07AM EDT38.000.200.000.100.00-20130175.00%
DUST170630C000385002017-06-14 3:06PM EDT38.500.300.200.600.00-2102289.06%
DUST170630C000390002017-06-06 1:08PM EDT39.000.200.100.450.00-1818270.31%
DUST170630C000395002017-06-09 9:43AM EDT39.500.200.100.35-0.40-66.67%1010266.02%
DUST170630C000400002017-06-22 10:02AM EDT40.000.050.000.05-0.05-50.00%419184.38%
DUST170630C000405002017-06-22 5:59PM EDT40.500.130.000.050.00-6565190.63%
DUST170630C000410002017-06-19 10:59AM EDT41.000.100.050.15-0.05-33.33%5020246.09%
DUST170630C000415002017-06-19 11:07AM EDT41.500.100.000.15-0.40-80.00%701240.63%
DUST170630C000430002017-06-16 2:07PM EDT43.000.100.050.20-0.36-78.26%4010285.94%
DUST170630C000440002017-06-02 11:48PM EDT44.000.350.150.30-0.85-283.33%2036337.50%
DUST170630C000450002017-06-16 11:54PM EDT45.000.100.000.100.00-100100268.75%
DUST170630C000460002017-06-15 10:12AM EDT46.000.100.000.100.00-1020281.25%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170630P000200002017-06-22 10:02AM EDT20.000.060.000.05-0.48-88.89%4115250.00%
DUST170630P000205002017-06-02 11:49PM EDT20.500.400.150.350.00-17363.28%
DUST170630P000210002017-06-09 11:56PM EDT21.000.670.100.500.00-33360.94%
DUST170630P000215002017-06-26 9:59AM EDT21.500.050.000.15-0.40-88.89%224250.00%
DUST170630P000220002017-06-06 1:30PM EDT22.000.820.250.550.00-610350.39%
DUST170630P000225002017-06-02 11:49PM EDT22.500.550.400.600.00-1011355.08%
DUST170630P000230002017-06-16 11:54PM EDT23.000.080.000.350.00-2525247.66%
DUST170630P000235002017-06-28 8:55PM EDT23.500.180.000.050.00-1010157.81%
DUST170630P000240002017-06-20 10:28AM EDT24.000.050.000.100.00-2130164.06%
DUST170630P000245002017-06-23 12:01PM EDT24.500.090.050.15-0.28-75.68%95173.44%
DUST170630P000250002017-06-27 3:57PM EDT25.000.020.000.050.00-2062121.88%
DUST170630P000255002017-06-27 10:23AM EDT25.500.010.000.050.00-1073109.38%
DUST170630P000260002017-06-27 10:38AM EDT26.000.100.000.400.00-60150157.42%
DUST170630P000265002017-06-27 10:00AM EDT26.500.150.000.500.00-760151.95%
DUST170630P000270002017-06-28 3:27PM EDT27.000.050.000.05-0.06-54.55%18038774.22%
DUST170630P000275002017-06-28 12:03PM EDT27.500.090.000.10-0.11-55.00%722972.66%
DUST170630P000280002017-06-28 1:19PM EDT28.000.150.150.20-0.15-50.00%4718087.11%
DUST170630P000285002017-06-28 11:56AM EDT28.500.260.200.35-0.14-35.00%207385.55%
DUST170630P000290002017-06-28 2:36PM EDT29.000.350.350.50-0.25-41.67%6136084.96%
DUST170630P000295002017-06-28 1:34PM EDT29.500.500.550.80-0.25-33.33%1323990.23%
DUST170630P000300002017-06-28 2:05PM EDT30.000.700.751.00-0.03-4.11%3023783.59%
DUST170630P000305002017-06-28 3:13PM EDT30.501.101.051.30-0.60-35.29%113982.42%
DUST170630P000310002017-06-28 10:26AM EDT31.000.931.301.80-0.67-41.87%204184.77%
DUST170630P000315002017-06-28 10:32AM EDT31.501.181.602.20-0.36-23.38%10176.56%
DUST170630P000320002017-06-27 2:04PM EDT32.002.601.102.600.00-29123.83%
DUST170630P000325002017-06-06 12:02PM EDT32.506.365.005.500.00-18405.27%
DUST170630P000330002017-06-28 1:11PM EDT33.003.152.853.60-0.85-21.25%116152.34%
DUST170630P000350002017-06-28 10:21AM EDT35.004.505.105.50-0.96-17.58%18121.88%
DUST170630P000355002017-06-16 11:54PM EDT35.507.004.605.700.00-110.00%
DUST170630P000360002017-06-27 1:16PM EDT36.006.505.406.500.00-1314203.52%
DUST170630P000370002017-06-22 5:59PM EDT37.005.006.707.600.00-11246.48%
DUST170630P000390002017-06-16 11:54PM EDT39.0011.447.508.500.00-110.00%
DUST170630P000400002017-06-27 11:23AM EDT40.0010.409.8010.600.00-1122304.30%
DUST170630P000420002017-06-23 11:51PM EDT42.0013.4012.5014.000.00-160463.67%
DUST170630P000460002017-06-22 5:59PM EDT46.0015.3015.9016.500.00-1212370.70%