U.S. Markets close in 56 mins.

Direxion Daily Gold Miners Bear 3X ETF (DUST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.43-0.03 (-0.11%)
As of 3:03PM EDT. Market open.
People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170818C000200002017-07-28 10:55AM EDT20.007.807.207.80-1.80-18.75%915493.75%
DUST170818C000240002017-08-11 3:39PM EDT24.002.572.452.80-1.53-37.32%113128.13%
DUST170818C000245002017-08-10 11:48AM EDT24.502.651.852.350.00-1039103.91%
DUST170818C000250002017-08-17 11:13AM EDT25.001.581.401.75-1.72-52.12%206880.08%
DUST170818C000255002017-08-04 2:26PM EDT25.504.354.004.50+1.40+47.46%11493.75%
DUST170818C000260002017-08-17 12:19PM EDT26.000.710.550.85-0.09-11.25%10013558.20%
DUST170818C000265002017-08-17 2:38PM EDT26.500.400.300.50-0.17-29.82%8518555.47%
DUST170818C000270002017-08-17 2:18PM EDT27.000.200.150.35-0.20-50.00%23353860.94%
DUST170818C000275002017-08-17 12:53PM EDT27.500.090.050.15-0.11-55.00%7016955.86%
DUST170818C000280002017-08-17 2:35PM EDT28.000.050.000.10-0.10-66.67%5143658.59%
DUST170818C000285002017-08-17 2:44PM EDT28.500.040.000.05-0.05-55.56%4251760.94%
DUST170818C000290002017-08-17 9:38AM EDT29.000.050.000.050.00-423271.88%
DUST170818C000295002017-08-17 10:55AM EDT29.500.010.000.05-0.01-50.00%513282.81%
DUST170818C000300002017-08-17 1:17PM EDT30.000.030.000.05-0.02-40.00%1745892.97%
DUST170818C000305002017-08-14 10:52AM EDT30.500.100.000.050.00-10168103.13%
DUST170818C000310002017-08-17 2:36PM EDT31.000.030.000.050.00-2490112.50%
DUST170818C000315002017-08-17 12:34PM EDT31.500.010.000.05-0.04-80.00%1056121.88%
DUST170818C000320002017-08-17 11:32AM EDT32.000.050.000.05+0.02+66.67%1199129.69%
DUST170818C000325002017-08-09 2:08PM EDT32.500.190.000.050.00-320139.06%
DUST170818C000330002017-08-15 10:18AM EDT33.000.040.000.050.00-13333146.88%
DUST170818C000335002017-08-10 11:00AM EDT33.500.050.000.050.00-326156.25%
DUST170818C000340002017-08-17 2:37PM EDT34.000.030.000.05-0.02-40.00%12,138164.06%
DUST170818C000345002017-08-11 5:11PM EDT34.500.100.000.100.00-22192.19%
DUST170818C000350002017-08-17 10:41AM EDT35.000.050.000.05+0.04+400.00%11,334179.69%
DUST170818C000355002017-08-14 1:56PM EDT35.500.020.000.050.00-1013187.50%
DUST170818C000360002017-08-15 1:04PM EDT36.000.020.000.050.00-788193.75%
DUST170818C000365002017-07-28 11:45PM EDT36.500.220.100.250.00-30283.59%
DUST170818C000370002017-07-27 1:06PM EDT37.000.250.100.250.00-2201292.58%
DUST170818C000380002017-08-15 12:05PM EDT38.000.050.000.050.00-7118221.88%
DUST170818C000390002017-07-26 3:06PM EDT39.000.100.050.200.00-117304.69%
DUST170818C000400002017-08-08 10:41AM EDT40.000.050.000.050.00-25249248.44%
DUST170818C000410002017-08-07 2:22PM EDT41.000.050.000.05-0.05-50.00%226260.94%
DUST170818C000420002017-08-02 3:42PM EDT42.000.040.000.050.00-30212271.88%
DUST170818C000430002017-07-19 3:48PM EDT43.000.210.150.250.00-48396.88%
DUST170818C000440002017-07-26 3:05PM EDT44.000.050.000.100.00-137325.00%
DUST170818C000450002017-07-28 9:30AM EDT45.000.050.000.100.00-1161337.50%
DUST170818C000460002017-07-21 3:25PM EDT46.000.090.050.15-0.47-83.93%2025387.50%
DUST170818C000470002017-07-12 11:42AM EDT47.000.400.200.350.00-16480.47%
DUST170818C000490002017-07-25 3:28PM EDT49.000.050.000.050.00-127127346.88%
DUST170818C000520002017-07-14 11:57PM EDT52.000.250.100.200.00-3030484.38%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170818P000170002017-07-31 12:53PM EDT17.000.030.000.05-0.02-40.00%270278.13%
DUST170818P000180002017-08-07 1:04PM EDT18.000.020.000.05-0.05-71.43%45246.88%
DUST170818P000190002017-07-05 11:24AM EDT19.000.150.050.150.00-11275.00%
DUST170818P000200002017-07-24 9:46AM EDT20.000.120.000.150.00-22225.00%
DUST170818P000210002017-08-14 11:27AM EDT21.000.100.000.050.00-1538157.81%
DUST170818P000220002017-08-11 2:10PM EDT22.000.050.000.10-0.11-68.75%2038146.88%
DUST170818P000230002017-08-17 11:05AM EDT23.000.050.000.05+0.03+150.00%2047103.13%
DUST170818P000235002017-08-15 10:02AM EDT23.500.070.000.050.00-131089.06%
DUST170818P000240002017-08-16 2:20PM EDT24.000.030.000.050.00-322176.56%
DUST170818P000245002017-08-14 2:55PM EDT24.500.100.000.050.00-11662.50%
DUST170818P000250002017-08-17 11:22AM EDT25.000.050.000.10-0.10-66.67%2214757.81%
DUST170818P000255002017-08-15 2:06PM EDT25.500.050.000.150.00-1441262.50%
DUST170818P000260002017-08-17 1:55PM EDT26.000.170.150.25-0.22-56.41%8733755.86%
DUST170818P000265002017-08-17 10:15AM EDT26.500.600.350.45+0.05+9.09%313653.13%
DUST170818P000270002017-08-17 1:30PM EDT27.000.620.600.80-0.34-35.42%7535758.59%
DUST170818P000275002017-08-17 10:34AM EDT27.501.300.851.25+0.90+225.00%3011070.70%
DUST170818P000280002017-08-17 1:18PM EDT28.001.581.351.65-0.17-9.71%221,10067.19%
DUST170818P000285002017-08-17 1:23PM EDT28.502.071.802.15+0.59+39.86%105780.86%
DUST170818P000290002017-08-17 11:07AM EDT29.002.522.402.65-0.18-6.67%331494.14%
DUST170818P000295002017-08-10 2:37PM EDT29.502.963.103.500.00-26143.75%
DUST170818P000300002017-08-17 11:00AM EDT30.003.403.303.60+1.10+47.83%1625596.88%
DUST170818P000310002017-08-16 2:53PM EDT31.004.604.304.700.00-2149157.81%
DUST170818P000315002017-07-28 11:46PM EDT31.504.834.605.000.00-300.00%
DUST170818P000320002017-08-16 2:33PM EDT32.005.285.305.700.00-142180.47%
DUST170818P000330002017-08-17 10:04AM EDT33.006.746.306.70+1.97+41.30%237201.56%
DUST170818P000340002017-08-16 2:32PM EDT34.007.237.307.600.00-1195170.31%
DUST170818P000350002017-08-15 11:14AM EDT35.006.608.308.600.00-2126185.94%
DUST170818P000360002017-08-14 12:04PM EDT36.008.609.209.700.00-118258.59%
DUST170818P000370002017-08-17 2:37PM EDT37.0010.0110.2010.700.00-2020275.78%
DUST170818P000380002017-08-17 10:04AM EDT38.0011.7011.2011.70+1.10+10.38%11292.19%
DUST170818P000400002017-08-01 9:58AM EDT40.0012.7011.9012.600.00-150.00%
DUST170818P000450002017-08-04 9:55AM EDT45.0016.0515.3015.80+4.35+37.18%220.00%