U.S. Markets open in 6 hrs 50 mins

Direxion Daily Gold Miners Bear 3X ETF (DUST)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.16+0.69 (+2.42%)
At close: 4:00PM EDT
People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170630C000200002017-06-20 11:04AM EDT20.0012.609.5010.300.00-68358.59%
DUST170630C000210002017-06-16 11:54PM EDT21.006.209.3011.200.00-33504.69%
DUST170630C000230002017-06-15 10:18AM EDT23.008.067.609.200.00-1010436.33%
DUST170630C000250002017-06-26 11:36AM EDT25.004.204.004.50-0.20-4.55%1353100.39%
DUST170630C000255002017-06-16 11:54PM EDT25.506.075.506.900.00-10363.09%
DUST170630C000260002017-06-23 1:01PM EDT26.002.922.402.85-2.58-46.91%1150.00%
DUST170630C000265002017-06-15 1:43PM EDT26.505.175.106.000.00-218353.52%
DUST170630C000270002017-06-23 10:31AM EDT27.002.201.652.20-1.50-40.54%18048.44%
DUST170630C000275002017-06-26 9:30AM EDT27.502.831.052.551.0256.35%2856.25%
DUST170630C000280002017-06-23 3:55PM EDT28.001.211.151.35-1.31-51.98%5517750.20%
DUST170630C000285002017-06-26 3:25PM EDT28.501.251.151.500.3945.35%186279.69%
DUST170630C000290002017-06-26 3:58PM EDT29.001.100.951.200.3546.67%17721481.84%
DUST170630C000295002017-06-26 3:58PM EDT29.500.850.700.950.3054.55%518280.47%
DUST170630C000300002017-06-26 3:40PM EDT30.000.600.500.700.1533.33%7894777.93%
DUST170630C000305002017-06-26 3:58PM EDT30.500.410.400.50-0.17-29.31%1033278.52%
DUST170630C000310002017-06-26 3:58PM EDT31.000.320.250.400.1045.45%16315078.32%
DUST170630C000315002017-06-26 11:00AM EDT31.500.300.150.300.1050.00%13222877.54%
DUST170630C000320002017-06-26 3:45PM EDT32.000.150.100.250.00-1862580.47%
DUST170630C000325002017-06-22 10:02AM EDT32.500.550.300.50-0.80-59.26%427118.36%
DUST170630C000330002017-06-26 2:39PM EDT33.000.100.050.10-0.05-33.33%1128778.91%
DUST170630C000335002017-06-22 10:34AM EDT33.500.340.200.35-0.45-56.96%27121.09%
DUST170630C000340002017-06-23 3:53PM EDT34.000.050.000.10-0.23-82.14%8614385.94%
DUST170630C000345002017-06-26 12:18PM EDT34.500.050.000.10-0.09-64.29%21792.19%
DUST170630C000350002017-06-26 10:49AM EDT35.000.150.000.050.08114.29%56787.50%
DUST170630C000355002017-06-23 10:32AM EDT35.500.050.000.05-0.40-88.89%41392.97%
DUST170630C000360002017-06-26 12:36PM EDT36.000.050.000.050.03150.00%110098.44%
DUST170630C000365002017-06-12 4:50PM EDT36.500.350.250.450.00-10180.08%
DUST170630C000370002017-06-15 3:30PM EDT37.000.500.401.100.00-56239.45%
DUST170630C000375002017-06-09 11:56PM EDT37.500.830.200.550.00-33198.44%
DUST170630C000380002017-06-21 11:07AM EDT38.000.200.000.100.00-20130132.81%
DUST170630C000385002017-06-14 3:06PM EDT38.500.300.200.600.00-2102216.21%
DUST170630C000390002017-06-06 1:08PM EDT39.000.200.100.450.00-1818201.95%
DUST170630C000395002017-06-09 9:43AM EDT39.500.200.100.35-0.40-66.67%1010198.44%
DUST170630C000400002017-06-22 10:02AM EDT40.000.050.000.05-0.05-50.00%419137.50%
DUST170630C000405002017-06-22 5:59PM EDT40.500.130.000.050.00-6565142.19%
DUST170630C000410002017-06-19 10:59AM EDT41.000.100.050.15-0.05-33.33%5020183.20%
DUST170630C000415002017-06-19 11:07AM EDT41.500.100.000.15-0.40-80.00%701178.91%
DUST170630C000430002017-06-16 2:07PM EDT43.000.100.050.20-0.36-78.26%4010211.72%
DUST170630C000440002017-06-02 11:48PM EDT44.000.350.150.30-0.85-283.33%2036248.44%
DUST170630C000450002017-06-16 11:54PM EDT45.000.100.000.100.00-100100198.44%
DUST170630C000460002017-06-15 10:12AM EDT46.000.100.000.100.00-1020206.25%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170630P000200002017-06-22 10:02AM EDT20.000.060.000.05-0.48-88.89%4115168.75%
DUST170630P000205002017-06-02 11:49PM EDT20.500.400.150.350.00-17246.88%
DUST170630P000210002017-06-09 11:56PM EDT21.000.670.100.500.00-33244.92%
DUST170630P000215002017-06-26 9:59AM EDT21.500.050.000.15-0.40-88.89%224168.75%
DUST170630P000220002017-06-06 1:30PM EDT22.000.820.250.550.00-610237.11%
DUST170630P000225002017-06-02 11:49PM EDT22.500.550.400.600.00-1011239.84%
DUST170630P000230002017-06-16 11:54PM EDT23.000.080.000.350.00-2525165.63%
DUST170630P000240002017-06-20 10:28AM EDT24.000.050.000.100.00-2130107.03%
DUST170630P000245002017-06-23 12:01PM EDT24.500.090.050.15-0.28-75.68%95113.28%
DUST170630P000250002017-06-26 1:19PM EDT25.000.100.000.10-0.02-16.67%113188.28%
DUST170630P000255002017-06-26 1:13PM EDT25.500.110.000.10-0.04-26.67%204378.91%
DUST170630P000260002017-06-23 3:55PM EDT26.000.260.150.300.0630.00%10248103.91%
DUST170630P000265002017-06-26 1:13PM EDT26.500.210.100.20-0.09-30.00%204080.47%
DUST170630P000270002017-06-26 3:52PM EDT27.000.200.150.30-0.25-55.56%4747179.69%
DUST170630P000275002017-06-26 1:25PM EDT27.500.500.250.40-0.10-16.67%58178.52%
DUST170630P000280002017-06-26 2:27PM EDT28.000.500.400.55-0.36-41.86%9812979.10%
DUST170630P000285002017-06-26 3:53PM EDT28.500.610.600.65-0.39-39.00%164276.17%
DUST170630P000290002017-06-26 1:11PM EDT29.001.100.751.00-0.29-20.86%3136978.52%
DUST170630P000295002017-06-26 1:42PM EDT29.501.251.001.300.00-84679.30%
DUST170630P000300002017-06-26 11:44AM EDT30.001.351.301.75-0.75-35.71%3120985.16%
DUST170630P000305002017-06-22 3:39PM EDT30.501.701.451.900.6054.55%23767.58%
DUST170630P000310002017-06-26 1:18PM EDT31.002.711.952.800.166.27%22499.22%
DUST170630P000315002017-06-22 5:59PM EDT31.501.542.202.550.00-1175.78%
DUST170630P000320002017-06-20 12:26PM EDT32.001.552.553.000.00-1978.13%
DUST170630P000325002017-06-06 12:02PM EDT32.506.365.005.500.00-18258.59%
DUST170630P000330002017-06-26 2:49PM EDT33.004.002.504.100.308.11%214110.35%
DUST170630P000350002017-06-26 5:22PM EDT35.006.305.606.400.00-40126.17%
DUST170630P000355002017-06-16 11:54PM EDT35.507.004.605.700.00-110.00%
DUST170630P000360002017-06-26 5:22PM EDT36.007.006.607.100.00-2087.50%
DUST170630P000370002017-06-22 5:59PM EDT37.005.006.707.600.00-110.00%
DUST170630P000390002017-06-16 11:54PM EDT39.0011.447.508.500.00-110.00%
DUST170630P000400002017-06-26 11:03AM EDT40.0010.7810.6011.100.585.69%8932121.88%
DUST170630P000420002017-06-23 11:51PM EDT42.0013.4012.5014.000.00-160262.50%
DUST170630P000460002017-06-22 5:59PM EDT46.0015.3015.9016.500.00-12120.00%