U.S. Markets close in 18 mins.

Direxion Daily Gold Miners Bear 3X ETF (DUST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.4401+0.9201 (+3.3434%)
As of 3:42PM EDT. Market open.
People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170728C000200002017-07-11 1:16PM EDT20.0013.5811.0012.100.00-42932.42%
DUST170728C000240002017-07-27 3:14PM EDT24.003.203.604.800.00-33227.34%
DUST170728C000250002017-07-24 3:34PM EDT25.005.802.653.700.00-1924168.75%
DUST170728C000260002017-07-27 12:16PM EDT26.002.801.852.75-1.00-26.32%250141.60%
DUST170728C000265002017-07-27 3:14PM EDT26.500.881.602.250.00-1515122.46%
DUST170728C000270002017-07-27 11:12AM EDT27.001.251.301.750.4556.25%10212662.50%
DUST170728C000275002017-07-27 10:31AM EDT27.501.150.901.300.4053.33%283959.77%
DUST170728C000280002017-07-27 3:12PM EDT28.000.500.600.950.0511.11%22116663.09%
DUST170728C000285002017-07-27 2:13PM EDT28.500.490.350.550.1963.33%742557.03%
DUST170728C000290002017-07-27 3:06PM EDT29.000.300.200.400.15100.00%12513662.89%
DUST170728C000295002017-07-27 2:53PM EDT29.500.100.100.200.0225.00%1317360.16%
DUST170728C000300002017-07-27 1:06PM EDT30.000.050.050.15-0.05-50.00%7051066.02%
DUST170728C000305002017-07-27 12:24PM EDT30.500.070.000.100.0240.00%2114566.41%
DUST170728C000310002017-07-27 2:24PM EDT31.000.050.000.050.00-791,80567.19%
DUST170728C000315002017-07-27 12:12PM EDT31.500.020.000.050.00-6718576.56%
DUST170728C000320002017-07-27 1:30PM EDT32.000.010.000.05-0.03-75.00%2160386.72%
DUST170728C000325002017-07-26 3:10PM EDT32.500.020.000.050.00-1012095.31%
DUST170728C000330002017-07-26 2:54PM EDT33.000.080.000.050.00-21344104.69%
DUST170728C000335002017-07-27 3:14PM EDT33.500.080.000.050.00-98119114.06%
DUST170728C000340002017-07-26 2:51PM EDT34.000.010.000.050.00-42187121.88%
DUST170728C000345002017-07-27 3:14PM EDT34.500.230.000.050.00-15237129.69%
DUST170728C000350002017-07-24 2:17PM EDT35.000.100.000.050.00-219608137.50%
DUST170728C000360002017-07-21 1:33PM EDT36.000.050.000.10-0.10-66.67%231,030171.88%
DUST170728C000365002017-07-27 10:12AM EDT36.500.010.000.05-0.06-85.71%64160.94%
DUST170728C000370002017-07-20 10:58AM EDT37.000.050.000.050.00-3325168.75%
DUST170728C000375002017-06-30 11:56PM EDT37.500.700.801.050.00-6060403.13%
DUST170728C000380002017-07-20 1:12PM EDT38.000.050.000.050.00-4251181.25%
DUST170728C000390002017-07-26 9:58AM EDT39.000.170.000.050.00-59195.31%
DUST170728C000400002017-07-14 12:07PM EDT40.000.050.050.20-0.52-91.23%1552271.88%
DUST170728C000450002017-07-14 3:45PM EDT45.000.050.000.150.00-3127314.06%
DUST170728C000470002017-07-21 1:35PM EDT47.000.020.000.05-0.03-60.00%3161290.63%
DUST170728C000480002017-07-14 11:57PM EDT48.000.060.003.200.00-41156710.74%
DUST170728C000490002017-07-14 11:57PM EDT49.000.050.000.050.00-10100309.38%
DUST170728C000510002017-07-14 11:57PM EDT51.000.050.000.550.00-2010478.13%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170728P000190002017-06-16 11:54PM EDT19.000.410.051.300.00-1212520.70%
DUST170728P000205002017-06-23 11:51PM EDT20.500.300.200.400.00-300348.44%
DUST170728P000210002017-07-13 11:22AM EDT21.000.050.000.150.00-54238.28%
DUST170728P000215002017-06-26 2:44PM EDT21.500.300.200.50-0.05-14.29%11322.66%
DUST170728P000220002017-07-20 10:32AM EDT22.000.020.000.050.00-26171.88%
DUST170728P000225002017-07-20 10:28AM EDT22.500.030.000.150.00-24192.19%
DUST170728P000230002017-07-13 1:37PM EDT23.000.050.000.300.00-33207.81%
DUST170728P000235002017-07-25 12:31PM EDT23.500.050.000.050.00-110132.81%
DUST170728P000240002017-07-20 11:43AM EDT24.000.060.000.100.00-1029135.94%
DUST170728P000245002017-07-24 11:03AM EDT24.500.150.000.050.00-1519107.81%
DUST170728P000250002017-07-27 10:50AM EDT25.000.030.000.05-0.07-70.00%143195.31%
DUST170728P000255002017-07-24 1:45PM EDT25.500.030.000.050.00-153982.81%
DUST170728P000260002017-07-27 11:35AM EDT26.000.030.000.05-0.12-80.00%8012170.31%
DUST170728P000265002017-07-27 11:52AM EDT26.500.030.000.05-0.22-88.00%105557.81%
DUST170728P000270002017-07-27 12:17PM EDT27.000.050.000.10-0.40-88.89%8322053.91%
DUST170728P000275002017-07-26 3:45PM EDT27.500.700.551.000.53311.76%49171143.75%
DUST170728P000280002017-07-27 12:20PM EDT28.000.150.150.30-0.80-84.21%5517558.59%
DUST170728P000285002017-07-27 12:40PM EDT28.500.450.350.55-0.89-66.42%9315050.00%
DUST170728P000290002017-07-27 12:20PM EDT29.000.600.600.85-1.09-64.50%15268461.72%
DUST170728P000295002017-07-26 3:04PM EDT29.502.151.902.901.30152.94%91114213.09%
DUST170728P000300002017-07-27 2:49PM EDT30.001.821.451.85-0.63-25.71%511,00364.06%
DUST170728P000305002017-07-27 10:35AM EDT30.502.721.752.70-0.28-9.33%103593.36%
DUST170728P000310002017-07-21 2:30PM EDT31.002.251.902.250.115.14%232510.00%
DUST170728P000315002017-07-26 3:03PM EDT31.504.002.803.300.00-2056135.16%
DUST170728P000320002017-07-27 11:22AM EDT32.004.053.303.701.0635.45%113126.56%
DUST170728P000325002017-07-20 12:27PM EDT32.503.412.404.000.00-330.00%
DUST170728P000330002017-07-27 10:28AM EDT33.004.904.304.701.6048.48%1021149.22%
DUST170728P000340002017-07-27 10:07AM EDT34.006.525.305.801.7235.83%19196.88%
DUST170728P000345002017-07-27 3:15PM EDT34.504.015.806.300.00-2020207.81%
DUST170728P000360002017-07-26 3:23PM EDT36.007.957.307.900.00-11165.63%
DUST170728P000370002017-07-25 11:52AM EDT37.007.108.308.700.00-11228.13%
DUST170728P000400002017-07-21 11:50PM EDT40.0010.3010.3010.800.00-10500.00%