DUST - Direxion Daily Gold Miners Index Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST191018C000010002019-10-15 3:07PM EDT1.007.406.108.400.00--03,387.50%
DUST191018C000030002019-09-30 1:01PM EDT3.005.234.106.400.00-101,484.38%
DUST191018C000040002019-09-27 3:39PM EDT4.003.653.404.700.00-73915.63%
DUST191018C000050002019-10-16 11:51AM EDT5.003.202.653.700.00-520771.88%
DUST191018C000055002019-09-25 11:31AM EDT5.501.402.103.800.00--5835.94%
DUST191018C000060002019-10-15 1:41PM EDT6.002.451.752.400.00-67137485.94%
DUST191018C000065002019-10-17 1:33PM EDT6.501.151.251.80-0.40-25.81%11159361.72%
DUST191018C000070002019-10-17 1:38PM EDT7.000.650.801.40-0.51-43.97%101,050310.16%
DUST191018C000075002019-10-17 3:14PM EDT7.500.350.350.45-0.48-57.83%111,153120.31%
DUST191018C000080002019-10-17 3:59PM EDT8.000.060.100.15-0.24-80.00%6773,929101.56%
DUST191018C000085002019-10-17 10:40AM EDT8.500.050.000.05-0.05-50.00%1221,50396.88%
DUST191018C000090002019-10-16 1:47PM EDT9.000.050.050.050.00-511,728162.50%
DUST191018C000095002019-10-15 2:13PM EDT9.500.05-0.050.00--47203.13%
DUST191018C000100002019-10-15 10:53AM EDT10.000.030.000.050.00-20755206.25%
DUST191018C000110002019-10-15 11:24AM EDT11.000.030.000.050.00-100472262.50%
DUST191018C000115002019-10-04 3:44PM EDT11.500.020.000.550.00-55515.63%
DUST191018C000120002019-10-11 12:00PM EDT12.000.050.000.300.00-60441459.38%
DUST191018C000130002019-09-16 9:30AM EDT13.000.100.000.050.00-1340356.25%
DUST191018C000140002019-09-13 10:39AM EDT14.000.050.000.000.00-301,17850.00%
DUST191018C000150002019-09-13 1:28PM EDT15.000.100.000.500.00-10208693.75%
DUST191018C000160002019-09-27 11:29AM EDT16.000.050.000.300.00-1210650.00%
DUST191018C000190002019-07-22 12:03AM EDT19.000.150.000.000.00--150.00%
DUST191018C000200002019-10-04 1:14PM EDT20.000.100.000.050.00-5323581.25%
DUST191018C000250002019-09-12 11:39AM EDT25.000.040.000.100.00-2425756.25%
DUST191018C000300002019-06-13 10:06AM EDT30.000.270.000.250.00-10157978.13%
DUST191018C000330002019-05-31 3:32PM EDT33.000.550.104.900.00-3292,342.97%
DUST191018C000340002019-07-02 3:07PM EDT34.000.050.000.700.00-101,273.44%
DUST191018C000350002019-07-02 11:34AM EDT35.000.150.000.350.00-101,121.88%
DUST191018C000360002019-07-02 9:33AM EDT36.000.050.001.300.00-501,512.50%
DUST191018C000380002019-06-06 10:34AM EDT38.000.260.000.700.00-181,334.38%
DUST191018C000400002019-09-12 10:39AM EDT40.000.050.054.500.00-21092,364.06%
DUST191018C000410002019-06-10 12:10AM EDT41.002.200.250.550.00-331,415.63%
DUST191018C000430002019-06-07 11:07AM EDT43.000.590.150.400.00-321,334.38%
DUST191018C000450002019-08-05 11:30AM EDT45.000.050.000.300.00-4411,218.75%
DUST191018C000460002019-06-07 11:22AM EDT46.000.440.100.400.00-541,345.31%
DUST191018C000470002019-06-10 12:10AM EDT47.000.500.000.500.00-50581,356.25%
DUST191018C000490002019-06-10 12:10AM EDT49.001.300.000.500.00-221,378.13%
DUST191018C000500002019-09-27 12:31PM EDT50.000.080.000.100.00-26101,081.25%
DUST191018C000510002019-06-07 11:07AM EDT51.000.100.250.500.00-40401,512.50%
DUST191018C000520002019-06-10 12:10AM EDT52.006.000.000.550.00-081,432.81%
DUST191018C000530002019-06-27 1:47PM EDT53.000.100.000.200.00-401,218.75%
DUST191018C000550002019-06-07 11:22AM EDT55.000.100.150.500.00-10101,507.81%
DUST191018C000630002019-06-10 12:10AM EDT63.003.500.000.500.00-0341,503.13%
DUST191018C000710002019-06-10 12:10AM EDT71.004.500.000.600.00-051,612.50%
DUST191018C000720002019-06-10 12:10AM EDT72.001.050.000.500.00-021,567.19%
DUST191018C000730002019-06-10 12:10AM EDT73.000.450.000.250.00-10341,409.38%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST191018P000030002019-08-07 3:25PM EDT3.000.150.000.500.00--31,137.50%
DUST191018P000040002019-09-17 11:30AM EDT4.000.090.000.300.00-1125718.75%
DUST191018P000050002019-10-14 3:33PM EDT5.000.030.000.050.00-1545337.50%
DUST191018P000055002019-10-09 10:11AM EDT5.500.050.000.450.00-2199495.31%
DUST191018P000060002019-10-15 10:37AM EDT6.000.030.000.050.00-21,017212.50%
DUST191018P000065002019-10-15 10:15AM EDT6.500.030.000.300.00-1236269.53%
DUST191018P000070002019-10-17 3:01PM EDT7.000.020.000.05-0.01-33.33%11,426103.13%
DUST191018P000075002019-10-17 3:50PM EDT7.500.100.050.10+0.05+100.00%1830473.44%
DUST191018P000080002019-10-17 3:34PM EDT8.000.400.150.25+0.21+110.53%1391,2810.00%
DUST191018P000085002019-10-17 1:37PM EDT8.500.900.300.90+0.40+80.00%228168.75%
DUST191018P000090002019-10-17 1:22PM EDT9.001.450.951.45+0.70+93.33%1088251.56%
DUST191018P000100002019-10-15 12:11PM EDT10.001.921.652.250.00-17530.00%
DUST191018P000110002019-10-16 2:27PM EDT11.002.752.303.300.00-1086271.88%
DUST191018P000120002019-10-17 11:18AM EDT12.003.883.604.30-0.02-0.51%20192325.00%
DUST191018P000130002019-10-17 11:28AM EDT13.005.304.205.80-0.30-5.36%568760.94%
DUST191018P000140002019-09-24 9:30AM EDT14.007.305.106.800.00-111818.75%
DUST191018P000150002019-10-07 3:35PM EDT15.007.006.607.200.00-55340.00%
DUST191018P000160002019-09-26 10:09AM EDT16.009.327.508.700.00-5118859.38%
DUST191018P000170002019-10-11 10:25AM EDT17.009.637.6010.900.00-1901,495.31%
DUST191018P000180002019-09-27 10:04AM EDT18.0010.498.6011.400.00-591,311.72%
DUST191018P000190002019-08-06 2:41PM EDT19.0011.5712.1013.000.00--31,421.88%
DUST191018P000200002019-09-23 9:50AM EDT20.0013.4710.3013.500.00-7281,435.94%
DUST191018P000250002019-09-24 1:30PM EDT25.0018.8316.1018.000.00-141,335.94%
DUST191018P000300002019-10-11 10:59AM EDT30.0022.4020.5023.400.00-611,660.94%
DUST191018P000330002019-06-10 12:10AM EDT33.0014.2021.7022.300.00-30000.00%
DUST191018P000350002019-07-23 3:52PM EDT35.0026.6026.2029.900.00-81231,571.88%
DUST191018P000360002019-07-23 12:09PM EDT36.0027.6027.2030.700.00-43301,531.25%
DUST191018P000370002019-07-26 10:01AM EDT37.0028.2030.3030.600.00-4271,815.63%
DUST191018P000390002019-06-10 12:10AM EDT39.0020.3026.9028.700.00-110.00%
DUST191018P000400002019-06-10 12:10AM EDT40.0014.2028.6028.900.00-040.00%
DUST191018P000420002019-07-26 11:39AM EDT42.0033.2234.9035.600.00-91251,789.06%
DUST191018P000430002019-07-26 11:39AM EDT43.0034.1936.2036.600.00-9341,880.47%
DUST191018P000470002019-06-10 12:10AM EDT47.0017.8034.9036.500.00-010.00%
DUST191018P000490002019-07-01 3:28PM EDT49.0036.400.000.000.00-000.00%
DUST191018P000530002019-06-10 12:10AM EDT53.0022.6041.2042.200.00-010.00%
DUST191018P000630002019-06-10 12:10AM EDT63.0028.7049.7053.500.00-020.00%
DUST191018P000640002019-06-10 12:10AM EDT64.0029.6052.1053.400.00-020.00%
DUST191018P000700002019-06-10 12:10AM EDT70.0047.9057.8059.400.00-550.00%
DUST191018P000730002019-06-10 12:10AM EDT73.0042.5060.1063.100.00-0190.00%