U.S. Markets closed

Direxion Daily Gold Miners Bear 3X ETF (DUST)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.48-1.52 (-5.07%)
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 EDT20.0012.609.5010.300.00-68337.11%
DUST170630C000210002017-06-16 11:54PM EDT21.006.209.3011.200.00-33430.47%
DUST170630C000230002017-06-15 10:18AM EDT23.008.067.609.200.00-1010371.68%
DUST170630C000250002017-06-23 10:08AM EDT25.004.403.203.80-0.60-12.00%15297.46%
DUST170630C000255002017-06-16 11:54PM EDT25.506.075.506.900.00-10308.20%
DUST170630C000260002017-06-23 1:01PM EDT26.002.922.402.85-2.58-46.91%11558.59%
DUST170630C000265002017-06-15 1:43PM EDT26.505.175.106.000.00-218297.85%
DUST170630C000270002017-06-23 10:31AM EDT27.002.201.652.20-1.50-40.54%18066.50%
DUST170630C000275002017-06-23 10:33AM EDT27.501.811.351.70-2.86-61.24%8361.91%
DUST170630C000280002017-06-23 3:55PM EDT28.001.211.151.35-1.31-51.98%5517763.57%
DUST170630C000285002017-06-23 3:52PM EDT28.500.860.901.10-2.94-77.37%225464.16%
DUST170630C000290002017-06-23 3:55PM EDT29.000.750.700.85-0.95-55.88%10815863.87%
DUST170630C000295002017-06-23 3:53PM EDT29.500.550.500.65-0.85-60.71%713962.70%
DUST170630C000300002017-06-23 3:59PM EDT30.000.450.350.50-0.70-60.87%8792962.40%
DUST170630C000305002017-06-23 10:24AM EDT30.500.580.250.45-0.32-35.56%204165.72%
DUST170630C000310002017-06-23 3:59PM EDT31.000.220.150.30-0.53-70.67%1353462.70%
DUST170630C000315002017-06-23 2:39PM EDT31.500.200.100.25-0.50-71.43%2822964.65%
DUST170630C000320002017-06-23 3:43PM EDT32.000.150.100.20-0.35-70.00%64412068.36%
DUST170630C000325002017-06-22 10:02AM EDT32.500.550.300.50-0.80-59.26%427101.56%
DUST170630C000330002017-06-23 12:42PM EDT33.000.150.000.15-0.25-62.50%18013868.36%
DUST170630C000335002017-06-22 10:34AM EDT33.500.340.200.35-0.45-56.96%27102.54%
DUST170630C000340002017-06-23 3:53PM EDT34.000.050.000.10-0.23-82.14%8614372.66%
DUST170630C000345002017-06-23 12:02PM EDT34.500.140.000.10-0.06-30.00%11777.34%
DUST170630C000350002017-06-23 12:16PM EDT35.000.070.000.05-0.07-50.00%76273.44%
DUST170630C000355002017-06-23 10:32AM EDT35.500.050.000.05-0.40-88.89%41377.34%
DUST170630C000360002017-06-23 3:08PM EDT36.000.020.000.05-0.10-83.33%249481.25%
DUST170630C000365002017-06-12 4:50PM EDT36.500.350.250.450.00-10146.68%
DUST170630C000370002017-06-15 3:30PM EDT37.000.500.401.100.00-56193.16%
DUST170630C000375002017-06-09 11:56PM EDT37.500.830.200.550.00-33160.55%
DUST170630C000380002017-06-21 11:07AM EDT38.000.200.000.100.00-20130107.81%
DUST170630C000385002017-06-14 3:06PM EDT38.500.300.200.600.00-2102173.83%
DUST170630C000390002017-06-06 1:08PM EDT39.000.200.100.450.00-1818162.50%
DUST170630C000395002017-06-09 9:43AM EDT39.500.200.100.35-0.40-66.67%1010159.38%
DUST170630C000400002017-06-22 10:02AM EDT40.000.050.000.05-0.05-50.00%419110.94%
DUST170630C000405002017-06-22 5:59PM EDT40.500.130.000.050.00-6565114.06%
DUST170630C000410002017-06-19 10:59AM EDT41.000.100.050.15-0.05-33.33%5020146.88%
DUST170630C000415002017-06-19 11:07AM EDT41.500.100.000.15-0.40-80.00%701142.97%
DUST170630C000430002017-06-16 2:07PM EDT43.000.100.050.20-0.36-78.26%4010167.97%
DUST170630C000440002017-06-02 11:48PM EDT44.000.350.150.30-0.85-283.33%2036196.88%
DUST170630C000450002017-06-16 11:54PM EDT45.000.100.000.100.00-100100157.03%
DUST170630C000460002017-06-15 10:12AM EDT46.000.100.000.100.00-1020163.28%
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%4115120.31%
DUST170630P000205002017-06-02 11:49PM EDT20.500.400.150.350.00-17177.73%
DUST170630P000210002017-06-09 11:56PM EDT21.000.670.100.500.00-33175.98%
DUST170630P000215002017-06-08 1:04PM EDT21.500.450.150.500.00-224169.34%
DUST170630P000220002017-06-06 1:30PM EDT22.000.820.250.550.00-610169.34%
DUST170630P000225002017-06-02 11:49PM EDT22.500.550.400.600.00-1011170.70%
DUST170630P000230002017-06-16 11:54PM EDT23.000.080.000.350.00-2525116.02%
DUST170630P000240002017-06-20 10:28AM EDT24.000.050.000.100.00-213073.44%
DUST170630P000245002017-06-23 12:01PM EDT24.500.090.050.15-0.28-75.68%9576.95%
DUST170630P000250002017-06-22 11:06AM EDT25.000.120.050.150.06100.00%201168.75%
DUST170630P000255002017-06-23 12:41PM EDT25.500.150.100.25-1.10-88.00%43971.29%
DUST170630P000260002017-06-23 3:55PM EDT26.000.260.150.300.0630.00%1024867.77%
DUST170630P000265002017-06-23 3:56PM EDT26.500.300.100.350.1050.00%83258.20%
DUST170630P000270002017-06-23 3:58PM EDT27.000.450.400.550.1550.00%393468.75%
DUST170630P000275002017-06-23 3:22PM EDT27.500.600.500.750.1533.33%513067.38%
DUST170630P000280002017-06-23 3:55PM EDT28.000.860.751.000.2643.33%973570.41%
DUST170630P000285002017-06-23 1:54PM EDT28.501.001.001.250.2635.14%123070.90%
DUST170630P000290002017-06-23 3:58PM EDT29.001.391.251.500.4954.44%5533269.04%
DUST170630P000295002017-06-22 10:37AM EDT29.501.251.001.300.5066.67%64041.80%
DUST170630P000300002017-06-23 3:47PM EDT30.002.101.902.250.7050.00%9521071.88%
DUST170630P000305002017-06-22 3:39PM EDT30.501.701.451.900.6054.55%2370.00%
DUST170630P000310002017-06-23 12:45PM EDT31.002.552.603.101.2088.89%32572.46%
DUST170630P000315002017-06-22 5:59PM EDT31.501.542.202.550.00-110.00%
DUST170630P000320002017-06-20 12:26PM EDT32.001.552.553.000.00-190.00%
DUST170630P000325002017-06-06 12:02PM EDT32.506.365.005.500.00-18166.31%
DUST170630P000330002017-06-22 5:59PM EDT33.003.703.303.800.00-2120.00%
DUST170630P000355002017-06-16 11:54PM EDT35.507.004.605.700.00-110.00%
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%
DUST170630P000400002017-06-22 5:59PM EDT40.0010.209.9010.600.00-3200.00%
DUST170630P000420002017-06-23 11:51PM EDT42.0013.4012.5014.000.00-160217.38%
DUST170630P000460002017-06-22 5:59PM EDT46.0015.3015.9016.500.00-12120.00%