U.S. Markets closed

Direxion Daily Gold Miners Bear 3X ETF (DUST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.26+0.92 (+3.78%)
At close: 4:00PM EDT

25.00 -0.20 (-0.79%)
After hours: 7:57PM EDT

People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170922C000160002017-09-21 1:53PM EDT16.008.709.009.30+4.54+109.13%1515437.50%
DUST170922C000170002017-09-13 10:31AM EDT17.004.905.205.600.00-210.00%
DUST170922C000190002017-09-14 3:31PM EDT19.003.003.303.600.00-10110.00%
DUST170922C000200002017-09-21 3:44PM EDT20.005.105.005.30+0.45+9.68%6164246.88%
DUST170922C000205002017-09-21 11:12AM EDT20.504.434.504.80+1.14+34.65%1115225.00%
DUST170922C000210002017-09-21 3:58PM EDT21.004.304.004.30+2.10+95.45%1598203.13%
DUST170922C000215002017-09-21 3:40PM EDT21.503.573.503.80+2.42+210.43%19376181.25%
DUST170922C000220002017-09-21 3:48PM EDT22.003.202.953.30+0.60+23.08%71350159.38%
DUST170922C000225002017-09-21 3:38PM EDT22.502.502.452.80+0.35+16.28%62438137.50%
DUST170922C000230002017-09-21 3:38PM EDT23.002.001.902.30+0.29+16.96%67370117.19%
DUST170922C000235002017-09-21 2:46PM EDT23.501.541.401.80+0.39+33.91%901,14095.31%
DUST170922C000240002017-09-21 3:46PM EDT24.001.201.051.30+0.40+50.00%13851273.44%
DUST170922C000245002017-09-21 3:47PM EDT24.500.790.650.85-0.21-21.00%8651466.41%
DUST170922C000250002017-09-21 3:59PM EDT25.000.450.300.600.00-48576357.81%
DUST170922C000255002017-09-21 2:48PM EDT25.500.150.100.25-0.20-57.14%547052.73%
DUST170922C000260002017-09-21 10:22AM EDT26.000.140.050.10-0.01-6.67%257659.38%
DUST170922C000265002017-09-21 9:30AM EDT26.500.250.000.10+0.10+66.67%12373.44%
DUST170922C000270002017-09-20 3:28PM EDT27.000.100.000.050.00-122079.69%
DUST170922C000275002017-09-19 1:46PM EDT27.500.100.000.050.00-24996.88%
DUST170922C000280002017-08-28 2:16PM EDT28.000.400.100.200.00-108171.88%
DUST170922C000285002017-09-05 3:51PM EDT28.500.050.000.100.00-1035146.09%
DUST170922C000290002017-09-06 1:59PM EDT29.000.060.000.050.00-1338142.19%
DUST170922C000295002017-08-30 11:50AM EDT29.500.180.050.150.00-339206.25%
DUST170922C000300002017-09-08 3:45PM EDT30.000.050.000.05-0.05-50.00%1517170.31%
DUST170922C000305002017-08-24 1:27PM EDT30.500.620.400.600.00-99378.13%
DUST170922C000310002017-09-08 3:46PM EDT31.000.020.000.05-0.73-97.33%13196.88%
DUST170922C000320002017-08-29 10:33AM EDT32.000.100.000.100.00-4557248.44%
DUST170922C000325002017-09-07 9:30AM EDT32.500.050.000.050.00-1010234.38%
DUST170922C000330002017-09-07 11:24AM EDT33.000.100.000.050.00-88243.75%
DUST170922C000335002017-09-05 12:23PM EDT33.500.030.000.050.00-1016256.25%
DUST170922C000340002017-08-21 3:59PM EDT34.000.390.150.300.00-10404.69%
DUST170922C000345002017-08-31 9:50AM EDT34.500.050.000.050.00-836278.13%
DUST170922C000350002017-08-28 11:00AM EDT35.000.100.000.050.00-58290.63%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170922P000150002017-09-08 11:45PM EDT15.000.150.000.10+0.07+140.00%531509.38%
DUST170922P000160002017-09-11 1:07PM EDT16.000.050.000.050.00-520406.25%
DUST170922P000165002017-09-01 11:48PM EDT16.500.100.100.200.00-2626528.13%
DUST170922P000170002017-09-08 11:45PM EDT17.000.450.250.35+0.20+80.00%1343589.84%
DUST170922P000175002017-09-12 3:39PM EDT17.500.090.000.050.00-1631337.50%
DUST170922P000180002017-09-11 3:53PM EDT18.000.150.000.050.00-120312.50%
DUST170922P000190002017-09-18 9:38AM EDT19.000.040.000.050.00-200263268.75%
DUST170922P000200002017-09-21 10:32AM EDT20.000.050.000.050.00-16241228.13%
DUST170922P000205002017-09-20 1:12PM EDT20.500.150.000.050.00-224420206.25%
DUST170922P000210002017-09-20 3:27PM EDT21.000.050.000.050.00-153368185.94%
DUST170922P000215002017-09-20 3:22PM EDT21.500.050.000.050.00-223473165.63%
DUST170922P000220002017-09-21 3:34PM EDT22.000.030.000.05-0.03-50.00%7506145.31%
DUST170922P000225002017-09-21 10:40AM EDT22.500.010.000.05-0.09-90.00%16164125.00%
DUST170922P000230002017-09-21 2:49PM EDT23.000.050.000.05-0.10-66.67%16327106.25%
DUST170922P000235002017-09-21 3:53PM EDT23.500.050.000.05-0.23-82.14%1720985.94%
DUST170922P000240002017-09-21 12:51PM EDT24.000.200.050.10-0.15-42.86%3814287.50%
DUST170922P000245002017-09-21 3:59PM EDT24.500.150.100.25-0.55-78.57%453488.28%
DUST170922P000250002017-09-21 3:59PM EDT25.000.300.200.35-0.55-64.71%762474.61%
DUST170922P000255002017-09-21 9:37AM EDT25.500.670.450.65-5.03-88.25%10578.91%
DUST170922P000260002017-09-21 9:37AM EDT26.000.970.801.00-1.43-59.58%105180.86%
DUST170922P000265002017-09-20 2:49PM EDT26.502.151.251.750.00-36132.42%
DUST170922P000270002017-09-21 12:15PM EDT27.002.691.752.05-0.71-20.88%1430132.03%
DUST170922P000275002017-09-20 2:06PM EDT27.503.882.202.550.00-1414146.09%
DUST170922P000280002017-09-18 10:43AM EDT28.004.632.703.200.00-218191.41%
DUST170922P000290002017-08-18 11:46PM EDT29.004.253.704.000.00-65193.75%
DUST170922P000295002017-08-11 5:11PM EDT29.503.454.805.200.00-22400.39%
DUST170922P000300002017-09-18 9:44AM EDT30.006.904.705.000.00-232228.13%
DUST170922P000310002017-09-15 1:04PM EDT31.008.808.508.80+0.02+0.23%30260912.70%
DUST170922P000325002017-08-25 11:51PM EDT32.507.407.607.900.00-10456.25%
DUST170922P000330002017-09-19 2:55PM EDT33.009.617.708.000.00-105317.97%
DUST170922P000340002017-09-20 12:17PM EDT34.0011.508.709.200.00-23397.66%
DUST170922P000345002017-08-11 5:11PM EDT34.506.958.809.300.00-11320.31%
DUST170922P000350002017-08-11 5:11PM EDT35.009.009.309.700.00-24240.00%