U.S. Markets open in 6 hrs.

Direxion Daily Gold Miners Bear 3X ETF (DUST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.37+1.12 (+4.82%)
At close: 4:00PM EDT
People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170922C000160002017-09-08 11:44PM EDT16.004.163.704.000.00-26110.00%
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%
DUST170922C000200002017-09-20 3:49PM EDT20.004.650.000.000.00-100.00%
DUST170922C000205002017-09-18 11:43AM EDT20.503.292.404.300.00-237259.38%
DUST170922C000210002017-09-20 9:43AM EDT21.002.200.000.000.00-100.00%
DUST170922C000215002017-09-20 1:36PM EDT21.501.150.000.000.00-1400.00%
DUST170922C000220002017-09-20 3:44PM EDT22.002.600.000.000.00-9400.00%
DUST170922C000225002017-09-20 2:48PM EDT22.502.150.000.000.00-31100.00%
DUST170922C000230002017-09-20 3:33PM EDT23.001.710.000.000.00-20900.00%
DUST170922C000235002017-09-20 3:58PM EDT23.501.150.000.000.00-10600.00%
DUST170922C000240002017-09-20 3:59PM EDT24.000.800.000.000.00-22600.00%
DUST170922C000245002017-09-20 2:36PM EDT24.501.000.000.000.00-7303.13%
DUST170922C000250002017-09-20 3:51PM EDT25.000.450.000.000.00-202012.50%
DUST170922C000255002017-09-20 3:08PM EDT25.500.350.000.000.00-23012.50%
DUST170922C000260002017-09-20 3:39PM EDT26.000.150.000.000.00-623025.00%
DUST170922C000265002017-09-08 11:44PM EDT26.500.150.000.100.00-232378.91%
DUST170922C000270002017-09-20 3:28PM EDT27.000.100.000.000.00-12050.00%
DUST170922C000275002017-09-19 1:46PM EDT27.500.100.000.100.00-249103.91%
DUST170922C000280002017-08-28 2:16PM EDT28.000.400.100.200.00-108150.78%
DUST170922C000285002017-09-05 3:51PM EDT28.500.050.000.100.00-1035127.34%
DUST170922C000290002017-09-06 1:59PM EDT29.000.060.000.050.00-1338121.88%
DUST170922C000295002017-08-30 11:50AM EDT29.500.180.050.150.00-339171.88%
DUST170922C000300002017-09-08 3:45PM EDT30.000.050.000.05-0.05-50.00%1517140.63%
DUST170922C000305002017-08-24 1:27PM EDT30.500.620.400.600.00-99301.56%
DUST170922C000310002017-09-08 3:46PM EDT31.000.020.000.05-0.73-97.33%13159.38%
DUST170922C000320002017-08-29 10:33AM EDT32.000.100.000.100.00-4557198.44%
DUST170922C000325002017-09-07 9:30AM EDT32.500.050.000.050.00-1010184.38%
DUST170922C000330002017-09-07 11:24AM EDT33.000.100.000.050.00-88193.75%
DUST170922C000335002017-09-05 12:23PM EDT33.500.030.000.050.00-1016201.56%
DUST170922C000340002017-08-21 3:59PM EDT34.000.390.150.300.00-10313.28%
DUST170922C000345002017-08-31 9:50AM EDT34.500.050.000.050.00-836215.63%
DUST170922C000350002017-08-28 11:00AM EDT35.000.100.000.050.00-58225.00%
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%531340.63%
DUST170922P000160002017-09-11 1:07PM EDT16.000.050.000.050.00-520268.75%
DUST170922P000165002017-09-01 11:48PM EDT16.500.100.100.200.00-2626350.00%
DUST170922P000170002017-09-08 11:45PM EDT17.000.450.250.35+0.20+80.00%1343391.41%
DUST170922P000175002017-09-12 3:39PM EDT17.500.090.000.050.00-1631218.75%
DUST170922P000180002017-09-11 3:53PM EDT18.000.150.000.050.00-120203.13%
DUST170922P000190002017-09-18 9:38AM EDT19.000.040.000.050.00-200263170.31%
DUST170922P000200002017-09-19 3:00PM EDT20.000.050.000.050.00-4241140.63%
DUST170922P000205002017-09-20 1:12PM EDT20.500.150.000.000.00-224050.00%
DUST170922P000210002017-09-20 3:27PM EDT21.000.050.000.000.00-153050.00%
DUST170922P000215002017-09-20 3:22PM EDT21.500.050.000.000.00-223050.00%
DUST170922P000220002017-09-20 2:38PM EDT22.000.060.000.000.00-445050.00%
DUST170922P000225002017-09-20 3:09PM EDT22.500.100.000.000.00-76025.00%
DUST170922P000230002017-09-20 3:57PM EDT23.000.150.000.000.00-266025.00%
DUST170922P000235002017-09-20 3:59PM EDT23.500.280.000.000.00-123012.50%
DUST170922P000240002017-09-20 3:51PM EDT24.000.350.000.000.00-2106.25%
DUST170922P000245002017-09-20 3:59PM EDT24.500.700.000.000.00-2900.00%
DUST170922P000250002017-09-20 3:59PM EDT25.000.850.000.000.00-2400.00%
DUST170922P000255002017-09-05 11:21AM EDT25.505.705.706.100.00-55730.86%
DUST170922P000260002017-09-20 2:05PM EDT26.002.400.000.000.00-1000.00%
DUST170922P000265002017-09-20 2:49PM EDT26.502.150.000.000.00-300.00%
DUST170922P000270002017-09-20 2:05PM EDT27.003.400.000.000.00-100.00%
DUST170922P000275002017-09-20 2:06PM EDT27.503.880.000.000.00-1400.00%
DUST170922P000280002017-09-18 10:43AM EDT28.004.632.955.000.00-218196.48%
DUST170922P000290002017-08-18 11:46PM EDT29.004.253.704.000.00-650.00%
DUST170922P000295002017-08-11 5:11PM EDT29.503.454.805.200.00-22159.38%
DUST170922P000300002017-09-18 9:44AM EDT30.006.905.206.800.00-232259.77%
DUST170922P000310002017-09-15 1:04PM EDT31.008.808.508.80+0.02+0.23%30260568.75%
DUST170922P000325002017-08-25 11:51PM EDT32.507.407.607.900.00-100.00%
DUST170922P000330002017-09-19 2:55PM EDT33.009.618.1010.000.00-105346.09%
DUST170922P000340002017-09-20 12:17PM EDT34.0011.500.000.000.00-200.00%
DUST170922P000345002017-08-11 5:11PM EDT34.506.958.809.300.00-110.00%
DUST170922P000350002017-08-11 5:11PM EDT35.009.009.309.700.00-24240.00%