U.S. Markets closed

Direxion Daily Gold Miners Bear 3X ETF (DUST)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.95+0.37 (+1.39%)
At close: 4:00PM EDT
People also watch
NUGTJDSTJNUGUGAZDGAZ
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170825C000200002017-08-18 11:46PM EDT20.006.906.707.100.00-60158.98%
DUST170825C000210002017-08-03 4:13PM EDT21.007.206.707.300.00-10261.72%
DUST170825C000230002017-08-18 11:46PM EDT23.003.953.704.100.00-252597.27%
DUST170825C000240002017-08-18 11:46PM EDT24.002.482.603.200.00-1091.02%
DUST170825C000250002017-08-18 3:43PM EDT25.002.031.902.20+0.09+4.64%974450.20%
DUST170825C000260002017-08-18 11:46PM EDT26.001.401.151.600.00-823360.06%
DUST170825C000265002017-08-18 11:46PM EDT26.501.071.001.250.00-863264.45%
DUST170825C000270002017-08-18 3:49PM EDT27.000.850.750.95+0.07+8.97%15634963.48%
DUST170825C000275002017-08-18 11:57AM EDT27.500.550.550.75-0.09-14.06%199264.55%
DUST170825C000280002017-08-18 3:59PM EDT28.000.500.450.50+0.05+11.11%18515864.45%
DUST170825C000285002017-08-18 12:15PM EDT28.500.350.300.45-0.01-2.78%2051,37167.58%
DUST170825C000290002017-08-18 3:40PM EDT29.000.250.200.35-0.07-21.87%10610668.36%
DUST170825C000295002017-08-18 12:25PM EDT29.500.200.150.25-0.05-20.00%513669.14%
DUST170825C000300002017-08-18 3:14PM EDT30.000.100.100.20-0.07-41.18%1450170.70%
DUST170825C000305002017-08-17 9:43AM EDT30.500.190.000.150.00-47565.63%
DUST170825C000310002017-08-16 10:13AM EDT31.000.290.000.100.00-21,69366.02%
DUST170825C000315002017-08-11 9:54AM EDT31.500.290.200.40-0.43-59.72%228112.70%
DUST170825C000320002017-08-18 9:33AM EDT32.000.050.000.10-0.02-28.57%5018977.34%
DUST170825C000325002017-08-15 12:57PM EDT32.500.200.000.050.00-101973.44%
DUST170825C000330002017-08-16 1:13PM EDT33.000.100.000.050.00-49578.91%
DUST170825C000335002017-08-16 2:04PM EDT33.500.050.000.050.00-5983.59%
DUST170825C000345002017-08-10 3:16PM EDT34.500.200.050.200.00-128123.83%
DUST170825C000350002017-08-16 1:22PM EDT35.000.030.000.050.00-4025096.88%
DUST170825C000360002017-08-15 12:43PM EDT36.000.050.000.050.00-613106.25%
DUST170825C000365002017-08-11 12:35PM EDT36.500.100.000.10-0.01-9.09%129122.66%
DUST170825C000380002017-08-09 12:21PM EDT38.000.100.000.100.00-2033135.94%
DUST170825C000385002017-08-04 11:57PM EDT38.500.200.150.300.00-30185.94%
DUST170825C000395002017-07-14 11:57PM EDT39.501.100.852.850.00-500373.34%
DUST170825C000400002017-08-14 10:42AM EDT40.000.080.000.150.00-270161.72%
DUST170825C000460002017-07-26 9:30AM EDT46.000.300.000.100.00-417194.53%
DUST170825C000470002017-07-21 11:50PM EDT47.000.200.150.300.00-120258.59%
DUST170825C000500002017-08-07 11:11AM EDT50.000.040.000.05-1.16-96.67%11200.00%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST170825P000200002017-08-11 2:06PM EDT20.000.080.000.10+0.04+100.00%529127.34%
DUST170825P000220002017-08-16 12:30PM EDT22.000.050.000.050.00-103581.25%
DUST170825P000230002017-08-18 10:10AM EDT23.000.250.000.10+0.12+92.31%37175.00%
DUST170825P000235002017-08-18 2:06PM EDT23.500.080.000.15-0.02-20.00%52973.05%
DUST170825P000240002017-08-18 2:30PM EDT24.000.150.100.20-0.05-25.00%499577.34%
DUST170825P000250002017-08-18 3:59PM EDT25.000.210.200.35-0.26-55.32%7546171.29%
DUST170825P000260002017-08-18 12:55PM EDT26.000.720.450.65-0.18-20.00%17621070.22%
DUST170825P000265002017-08-18 3:46PM EDT26.500.700.650.85-0.30-30.00%5291770.12%
DUST170825P000270002017-08-18 11:10AM EDT27.001.960.901.15+0.60+44.12%1360372.46%
DUST170825P000275002017-08-18 2:13PM EDT27.501.361.201.40-0.32-19.05%307871.88%
DUST170825P000280002017-08-18 11:57AM EDT28.002.301.551.95+0.30+15.00%351,04681.84%
DUST170825P000285002017-08-18 2:06PM EDT28.502.331.902.30-0.14-5.67%29982.23%
DUST170825P000290002017-08-18 9:30AM EDT29.003.802.302.75+0.92+31.94%2313586.72%
DUST170825P000295002017-08-17 10:34AM EDT29.503.102.702.950.00-1012877.34%
DUST170825P000300002017-08-18 12:55PM EDT30.003.603.103.60+1.41+64.38%43588.67%
DUST170825P000305002017-07-28 11:46PM EDT30.504.204.304.700.00-1414157.23%
DUST170825P000310002017-08-18 12:55PM EDT31.004.554.004.60-0.13-2.78%6999.02%
DUST170825P000320002017-08-17 1:26PM EDT32.005.405.005.700.00-100107120.12%
DUST170825P000330002017-08-18 12:31PM EDT33.006.406.006.60+1.58+32.78%503127.34%
DUST170825P000335002017-07-21 3:36PM EDT33.505.605.505.80+1.60+40.00%10100.00%
DUST170825P000340002017-08-18 11:46PM EDT34.007.307.007.500.00-501132.23%
DUST170825P000355002017-07-14 11:58PM EDT35.506.205.607.200.00-11110.00%
DUST170825P000360002017-07-21 11:50PM EDT36.006.807.408.100.00-110.00%
DUST170825P000370002017-08-18 11:46PM EDT37.0010.259.9010.500.00-150155.47%
DUST170825P000385002017-07-21 11:50PM EDT38.509.309.6010.400.00-110.00%