U.S. Markets closed

Direxion Daily Gold Miners Bear 3X ETF (DUST)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.36-0.38 (-1.28%)
At close: 4:00PM EDT

29.34 -0.12 (-0.41%)
After hours: 5:08PM EDT

People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170721C000150002017-07-21 10:55AM EDT15.0014.5614.3014.70-0.44-2.93%2121745.31%
DUST170721C000160002017-06-02 11:48PM EDT16.0013.6013.1013.800.00-44628.13%
DUST170721C000180002017-07-18 3:12PM EDT18.0012.2011.3011.700.00-120567.19%
DUST170721C000200002017-07-21 10:56AM EDT20.009.489.209.80-0.43-4.34%1023462.50%
DUST170721C000220002017-07-21 1:40PM EDT22.007.407.307.70-1.85-20.00%11365.63%
DUST170721C000230002017-06-14 2:40PM EDT23.007.208.509.200.00-43936.72%
DUST170721C000240002017-07-12 10:22AM EDT24.008.007.208.100.00-226810.55%
DUST170721C000250002017-07-21 1:37PM EDT25.004.404.304.70-0.10-2.22%9123231.25%
DUST170721C000260002017-07-03 11:45AM EDT26.007.508.509.500.00-15691,269.53%
DUST170721C000265002017-07-07 12:01PM EDT26.509.008.009.103.8073.08%111,226.76%
DUST170721C000270002017-07-20 10:46AM EDT27.002.962.252.700.00-688135.16%
DUST170721C000275002017-07-07 11:47AM EDT27.507.707.208.203.0063.83%10101,151.17%
DUST170721C000280002017-07-21 3:35PM EDT28.001.581.251.65-0.12-7.06%4912983.98%
DUST170721C000285002017-07-03 11:06AM EDT28.505.546.007.200.00-341,032.42%
DUST170721C000290002017-07-21 3:57PM EDT29.000.540.300.75-1.09-66.87%2521951.17%
DUST170721C000295002017-07-21 3:59PM EDT29.500.050.000.20-0.50-90.91%7810042.97%
DUST170721C000300002017-07-21 3:48PM EDT30.000.050.000.05-0.35-87.50%12790740.23%
DUST170721C000305002017-07-21 1:59PM EDT30.500.010.000.05-0.19-95.00%3123650.00%
DUST170721C000310002017-07-21 10:45AM EDT31.000.010.000.05-0.08-88.89%7681865.63%
DUST170721C000315002017-07-21 3:00PM EDT31.500.020.000.05-0.23-92.00%1729280.47%
DUST170721C000320002017-07-21 9:41AM EDT32.000.050.000.050.00-761993.75%
DUST170721C000325002017-07-20 1:47PM EDT32.500.030.000.050.00-14123107.81%
DUST170721C000330002017-07-21 10:10AM EDT33.000.090.000.050.06200.00%111,140120.31%
DUST170721C000335002017-07-21 1:57PM EDT33.500.050.000.05-0.10-66.67%5109134.38%
DUST170721C000340002017-07-21 1:08PM EDT34.000.020.000.050.00-122,174145.31%
DUST170721C000345002017-07-21 9:30AM EDT34.500.050.000.05-0.25-83.33%5180157.81%
DUST170721C000350002017-07-21 9:30AM EDT35.000.050.000.050.04400.00%6515168.75%
DUST170721C000355002017-07-14 1:21PM EDT35.500.150.100.25-0.37-71.15%6100264.84%
DUST170721C000360002017-07-20 2:56PM EDT36.000.010.000.050.00-6412190.63%
DUST170721C000365002017-07-14 11:51AM EDT36.500.100.050.15-0.30-75.00%657257.81%
DUST170721C000370002017-07-18 12:41PM EDT37.000.050.000.050.00-5135212.50%
DUST170721C000375002017-07-13 3:48PM EDT37.500.250.000.750.00-234388.67%
DUST170721C000380002017-07-21 9:49AM EDT38.000.200.000.050.191,900.00%6165232.81%
DUST170721C000390002017-07-14 10:38AM EDT39.000.050.000.10-0.20-80.00%4104281.25%
DUST170721C000400002017-07-14 10:39AM EDT40.000.050.000.05-0.05-50.00%50665271.88%
DUST170721C000410002017-07-14 3:58PM EDT41.000.050.000.05-0.25-83.33%3171287.50%
DUST170721C000420002017-07-14 3:44PM EDT42.000.050.000.050.00-4191306.25%
DUST170721C000430002017-07-10 1:43PM EDT43.000.100.000.050.00-3069321.88%
DUST170721C000440002017-07-06 1:28PM EDT44.000.150.200.450.00-2084532.03%
DUST170721C000450002017-07-14 3:20PM EDT45.000.030.000.05-0.02-40.00%2195356.25%
DUST170721C000460002017-07-05 2:23PM EDT46.000.100.100.300.00-6062517.19%
DUST170721C000470002017-07-11 12:40PM EDT47.000.060.000.050.00-10201387.50%
DUST170721C000480002017-07-07 1:31PM EDT48.000.150.050.20-0.30-66.67%9622507.81%
DUST170721C000490002017-07-07 12:45PM EDT49.000.150.000.200.10200.00%54207504.69%
DUST170721C000500002017-06-23 3:55PM EDT50.000.050.000.10-0.10-66.67%2365468.75%
DUST170721C000510002017-07-07 3:31PM EDT51.000.100.000.15-0.63-86.30%2381512.50%
DUST170721C000520002017-07-07 3:22PM EDT52.000.050.000.100.00-202150496.88%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170721P000150002017-07-20 11:45AM EDT15.000.030.000.050.00-1140568.75%
DUST170721P000160002017-07-21 1:29PM EDT16.000.010.000.05-0.03-75.00%270518.75%
DUST170721P000170002017-06-14 3:11PM EDT17.000.100.000.100.00-33518.75%
DUST170721P000180002017-06-28 9:31AM EDT18.000.050.000.050.00-152425.00%
DUST170721P000190002017-07-12 11:33AM EDT19.000.020.000.050.00-316381.25%
DUST170721P000200002017-07-14 3:58PM EDT20.000.050.000.050.03150.00%1100343.75%
DUST170721P000210002017-06-30 12:02PM EDT21.000.050.000.10-0.05-50.00%5142339.06%
DUST170721P000220002017-07-19 1:19PM EDT22.000.050.000.050.00-840265.63%
DUST170721P000225002017-06-30 11:57PM EDT22.500.280.050.150.00-22318.75%
DUST170721P000230002017-07-21 2:29PM EDT23.000.020.000.05-0.03-60.00%22278231.25%
DUST170721P000235002017-06-30 11:57PM EDT23.500.400.100.250.00-11889314.06%
DUST170721P000240002017-07-18 9:51AM EDT24.000.050.000.050.00-10142195.31%
DUST170721P000245002017-07-13 3:02PM EDT24.500.030.000.050.00-1012178.13%
DUST170721P000250002017-07-17 1:35PM EDT25.000.050.000.050.00-8516160.94%
DUST170721P000255002017-07-05 11:45AM EDT25.500.200.000.150.00-2020179.69%
DUST170721P000260002017-07-17 11:30AM EDT26.000.040.000.050.00-2328128.13%
DUST170721P000265002017-07-14 12:02PM EDT26.500.100.000.10-0.08-44.44%1428127.34%
DUST170721P000270002017-07-17 11:32AM EDT27.000.080.000.050.00-27693.75%
DUST170721P000275002017-07-19 1:20PM EDT27.500.050.000.050.00-218276.56%
DUST170721P000280002017-07-18 11:23AM EDT28.000.150.000.050.00-1262759.38%
DUST170721P000285002017-07-21 12:27PM EDT28.500.030.000.05-0.11-78.57%324750.78%
DUST170721P000290002017-07-21 3:03PM EDT29.000.050.000.05-0.17-77.27%11047428.52%
DUST170721P000295002017-07-21 3:46PM EDT29.500.120.000.25-0.28-70.00%7916827.74%
DUST170721P000300002017-07-21 3:57PM EDT30.000.510.300.750.012.00%20246254.69%
DUST170721P000305002017-07-21 3:54PM EDT30.501.020.751.20-0.03-2.86%6530262.50%
DUST170721P000310002017-07-21 3:37PM EDT31.001.481.351.75-0.09-5.73%16426196.88%
DUST170721P000315002017-07-20 2:38PM EDT31.501.941.852.250.00-22231115.23%
DUST170721P000320002017-07-21 3:20PM EDT32.002.402.252.750.073.00%47112132.81%
DUST170721P000325002017-07-20 3:16PM EDT32.502.662.753.200.00-392128.91%
DUST170721P000330002017-07-21 3:10PM EDT33.003.503.303.700.9034.62%7136143.75%
DUST170721P000335002017-07-18 1:55PM EDT33.503.303.804.300.00-918199.22%
DUST170721P000340002017-07-21 2:17PM EDT34.004.574.304.701.8467.40%8114171.09%
DUST170721P000345002017-07-20 10:31AM EDT34.504.404.705.200.00-1213184.38%
DUST170721P000350002017-07-21 12:08PM EDT35.005.435.205.70-0.17-3.04%1647196.88%
DUST170721P000360002017-07-21 3:17PM EDT36.006.506.306.700.9917.97%2475221.88%
DUST170721P000370002017-07-13 1:58PM EDT37.004.505.106.000.00-10540.00%
DUST170721P000375002017-06-22 5:59PM EDT37.507.108.208.700.00-11368.36%
DUST170721P000380002017-07-20 1:08PM EDT38.008.348.208.700.00-21267.19%
DUST170721P000400002017-07-20 10:08AM EDT40.009.6010.2010.700.00-20184309.38%
DUST170721P000410002017-07-18 2:28PM EDT41.0010.7011.2011.700.00-13329.69%
DUST170721P000430002017-07-13 1:48PM EDT43.0010.3011.0012.000.00-21220.00%
DUST170721P000450002017-07-19 1:46PM EDT45.0014.8615.3015.700.00-111403.13%
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 EDT52.0024.7022.9023.400.00-1820757.03%