EDC - Direxion Daily MSCI Emerging Markets Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EDC190816C000600002019-07-18 3:58PM EDT60.0019.5417.4018.800.00-1568.99%
EDC190816C000660002019-07-02 3:58PM EDT66.0015.4612.0012.600.00-3153.47%
EDC190816C000670002019-07-10 10:03AM EDT67.0012.8111.2011.800.00--154.10%
EDC190816C000700002019-07-19 11:17AM EDT70.009.978.609.20-0.43-4.13%391354.44%
EDC190816C000750002019-07-19 11:29AM EDT75.006.005.105.50-3.00-33.33%31048.61%
EDC190816C000760002019-07-15 10:11AM EDT76.005.544.504.900.00-2348.05%
EDC190816C000780002019-07-19 2:13PM EDT78.003.933.403.70+0.40+11.33%5445.58%
EDC190816C000790002019-07-19 9:52AM EDT79.004.002.903.20+0.60+17.65%25644.85%
EDC190816C000800002019-07-19 10:58AM EDT80.003.102.502.75+0.20+6.90%22244.24%
EDC190816C000810002019-07-17 11:53AM EDT81.002.512.102.350.00-71043.70%
EDC190816C000820002019-07-01 1:12PM EDT82.004.501.752.000.00-2343.34%
EDC190816C000830002019-07-19 12:08PM EDT83.001.901.451.65-0.10-5.00%21942.43%
EDC190816C000840002019-07-18 10:49AM EDT84.001.401.201.400.00-1642.38%
EDC190816C000850002019-07-18 2:21PM EDT85.001.200.951.150.00-11941.85%
EDC190816C000860002019-07-19 12:17PM EDT86.001.100.750.950.00-811341.60%
EDC190816C000870002019-07-10 2:01PM EDT87.001.350.600.750.00-25340.82%
EDC190816C000880002019-07-11 9:30AM EDT88.000.860.400.650.00-1341.46%
EDC190816C000890002019-06-27 2:55PM EDT89.002.060.400.500.00--440.63%
EDC190816C000900002019-07-10 10:10AM EDT90.000.790.300.400.00-91040.43%
EDC190816C000940002019-07-09 10:16AM EDT94.000.300.050.250.00-5043.85%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EDC190816P000500002019-07-16 3:08PM EDT50.000.190.000.500.00-1290.53%
EDC190816P000550002019-07-15 9:52AM EDT55.000.300.000.500.00-1373.54%
EDC190816P000600002019-07-17 3:55PM EDT60.000.350.250.400.00-12161.13%
EDC190816P000650002019-07-19 12:31PM EDT65.000.580.600.75-0.37-38.95%32255.42%
EDC190816P000660002019-07-01 12:22PM EDT66.001.300.700.850.00--554.25%
EDC190816P000670002019-06-28 3:53PM EDT67.002.450.801.000.00--1053.32%
EDC190816P000700002019-07-15 3:30PM EDT70.001.311.251.450.00-122351.47%
EDC190816P000710002019-07-19 3:13PM EDT71.001.601.451.65-0.49-23.44%304050.37%
EDC190816P000740002019-07-17 10:59AM EDT74.002.382.252.500.00-1548.19%
EDC190816P000750002019-07-18 10:52AM EDT75.002.752.602.850.00-4847.51%
EDC190816P000760002019-07-10 10:46AM EDT76.003.542.953.200.00-11146.36%
EDC190816P000800002019-07-19 10:58AM EDT80.004.454.805.20-0.39-8.06%2544.36%
EDC190816P000820002019-07-01 11:51AM EDT82.006.105.906.500.00--244.09%
EDC190816P000850002019-07-19 2:44PM EDT85.008.208.208.70+0.59+7.75%51443.51%