DUST - Direxion Daily Gold Miners Bear 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST180615C000120002017-11-30 3:03PM EDT12.0016.1612.7017.200.00-111480.08%
DUST180615C000140002017-11-11 12:57AM EDT14.0012.109.009.300.00-3710.00%
DUST180615C000150002018-03-12 3:39PM EDT15.0012.0211.7012.700.00-40258387.30%
DUST180615C000160002018-04-24 10:27AM EDT16.007.407.107.700.00-230.00%
DUST180615C000170002018-05-24 12:24PM EDT17.006.807.107.400.00-826065.63%
DUST180615C000180002018-05-17 9:48AM EDT18.006.606.507.300.00-747142.68%
DUST180615C000190002018-05-22 3:47PM EDT19.005.805.105.400.00-27479.30%
DUST180615C000200002018-05-25 2:31PM EDT20.004.134.204.50+0.45+12.23%525260.16%
DUST180615C000210002018-05-25 11:52AM EDT21.003.103.303.60+0.40+14.81%1313757.91%
DUST180615C000215002018-05-25 11:55PM EDT21.502.702.953.200.00-20020060.55%
DUST180615C000220002018-05-25 10:44AM EDT22.002.402.552.75-1.00-29.41%3022557.81%
DUST180615C000230002018-05-25 3:11PM EDT23.002.001.902.10-0.10-4.76%879459.86%
DUST180615C000235002018-05-25 11:55PM EDT23.501.161.601.800.00-101059.77%
DUST180615C000240002018-05-24 3:56PM EDT24.000.951.351.500.00-2667759.33%
DUST180615C000245002018-05-25 11:55PM EDT24.500.901.101.300.00-18559.86%
DUST180615C000250002018-05-25 3:22PM EDT25.001.000.951.10+0.35+53.85%4151,67761.23%
DUST180615C000255002018-05-25 11:55PM EDT25.500.800.750.900.00-95460.25%
DUST180615C000260002018-05-25 10:40AM EDT26.000.570.650.80+0.12+26.67%311,07962.89%
DUST180615C000270002018-05-25 2:56PM EDT27.000.450.450.55+0.13+40.62%3720264.06%
DUST180615C000280002018-05-25 11:52AM EDT28.000.250.300.400.00-1271,04465.82%
DUST180615C000285002018-05-25 11:55PM EDT28.500.430.250.350.00-101067.19%
DUST180615C000290002018-05-25 3:57PM EDT29.000.250.200.300.00-10099967.77%
DUST180615C000300002018-05-24 2:50PM EDT30.000.120.150.200.00-567669.34%
DUST180615C000310002018-05-17 1:27PM EDT31.000.310.200.300.00-15084.28%
DUST180615C000315002018-05-25 11:55PM EDT31.500.180.050.150.00-3371.09%
DUST180615C000320002018-05-25 10:58AM EDT32.000.050.050.15-0.04-44.44%113174.22%
DUST180615C000330002018-05-15 3:18PM EDT33.000.150.100.200.00-213987.70%
DUST180615C000340002018-05-21 10:53AM EDT34.000.100.000.100.00-14976.56%
DUST180615C000350002018-05-25 3:57PM EDT35.000.020.000.05-0.03-60.00%10069573.44%
DUST180615C000360002018-05-22 10:38AM EDT36.000.050.000.050.00-610378.13%
DUST180615C000400002018-05-08 10:03AM EDT40.000.050.000.100.00-2119105.47%
DUST180615C000410002018-05-17 11:54AM EDT41.000.050.000.050.00-59459599.22%
DUST180615C000420002018-05-17 11:52AM EDT42.000.050.000.050.00-367485103.13%
DUST180615C000430002018-05-17 11:55AM EDT43.000.050.000.100.00-5,1224,717117.19%
DUST180615C000450002018-05-01 10:23AM EDT45.000.050.000.200.00-3453139.06%
DUST180615C000460002018-05-02 3:55PM EDT46.000.050.000.200.00-16419142.97%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST180615P000120002018-04-03 1:42PM EDT12.000.800.004.800.00-12451.37%
DUST180615P000130002018-03-22 1:11PM EDT13.000.150.200.300.00-16189.06%
DUST180615P000140002018-05-14 2:02PM EDT14.000.050.000.10-0.25-83.33%165123.44%
DUST180615P000150002018-05-15 10:15AM EDT15.000.060.000.100.00-2838109.38%
DUST180615P000160002018-05-23 3:36PM EDT16.000.030.000.050.00-1240786.72%
DUST180615P000170002018-05-11 10:09AM EDT17.000.200.150.250.00-10790112.89%
DUST180615P000180002018-05-24 10:50AM EDT18.000.070.000.100.00-25,12572.66%
DUST180615P000190002018-05-24 1:22PM EDT19.000.150.100.150.00-235174.61%
DUST180615P000200002018-05-25 11:22AM EDT20.000.200.150.25-0.10-33.33%269670.51%
DUST180615P000205002018-05-25 11:55PM EDT20.500.260.200.300.00-7168.36%
DUST180615P000210002018-05-24 11:08AM EDT21.000.450.300.400.00-1031169.14%
DUST180615P000215002018-05-25 11:55PM EDT21.500.500.400.500.00-7868.36%
DUST180615P000220002018-05-24 3:31PM EDT22.000.800.500.600.00-3645466.31%
DUST180615P000225002018-05-25 11:55PM EDT22.500.700.650.750.00-100366.02%
DUST180615P000230002018-05-25 2:54PM EDT23.000.900.850.95-0.20-18.18%20050066.89%
DUST180615P000235002018-05-25 11:55PM EDT23.501.371.001.150.00-151765.14%
DUST180615P000240002018-05-25 2:22PM EDT24.001.421.301.40-0.18-11.25%1252966.89%
DUST180615P000245002018-05-25 11:55PM EDT24.501.901.551.700.00-3367.29%
DUST180615P000250002018-05-25 10:14AM EDT25.002.151.802.00-0.35-14.00%1362,26566.50%
DUST180615P000255002018-05-25 11:55PM EDT25.502.152.152.350.00-10068.07%
DUST180615P000260002018-05-25 9:58AM EDT26.002.862.552.70-0.46-13.86%216869.73%
DUST180615P000270002018-05-22 1:47PM EDT27.003.203.303.500.00-19371.78%
DUST180615P000275002018-05-25 11:55PM EDT27.503.773.703.900.00-1072.07%
DUST180615P000280002018-05-18 12:18PM EDT28.004.023.904.20-3.38-45.68%15961.62%
DUST180615P000290002018-05-24 12:06PM EDT29.005.705.005.300.00-14978.22%
DUST180615P000295002018-05-25 11:55PM EDT29.505.405.405.700.00-5575.39%
DUST180615P000300002018-05-22 12:14PM EDT30.006.006.006.200.00-416583.59%
DUST180615P000310002018-04-02 2:26PM EDT31.008.307.007.500.00-1213103.13%
DUST180615P000320002018-05-18 11:48AM EDT32.007.607.507.90-1.10-12.64%23679.88%
DUST180615P000330002017-12-02 12:55AM EDT33.0010.6010.6011.000.00-2020207.32%
DUST180615P000340002018-01-12 3:30PM EDT34.0014.4014.4014.70+1.30+9.92%1010344.82%
DUST180615P000350002018-04-10 10:34AM EDT35.0011.2513.0013.300.00-154242.29%
DUST180615P000360002017-12-28 1:17PM EDT36.0014.7014.7015.000.00-572284.18%
DUST180615P000400002018-03-22 3:58PM EDT40.0014.0015.7016.500.00-19150.39%
DUST180615P000410002018-02-26 7:00PM EDT41.0017.3016.8017.200.00-200144.14%
DUST180615P000440002018-03-13 11:09AM EDT44.0018.0017.8018.40-1.30-6.74%2420.00%
DUST180615P000450002018-01-16 3:11PM EDT45.0025.4023.8024.400.00-4161358.50%