NYSEArca - Nasdaq Real Time Price USD

Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)

40.90 +1.09 (+2.74%)
At close: April 26 at 4:00 PM EDT
41.60 +0.70 (+1.71%)
After hours: April 26 at 7:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HIBL240517C00022000 11/2/2023 4:53 PM 22 4.50 7.80 12.70 0.00 0.00% 2 2 0.00%
HIBL240517C00023000 3/20/2024 2:32 PM 23 20.70 11.90 16.60 0.00 0.00% 2 15 0.00%
HIBL240517C00024000 1/23/2024 2:34 PM 24 16.20 0.00 0.00 0.00 0.00% 10 1 0.00%
HIBL240517C00026000 12/13/2023 3:06 PM 26 9.90 12.20 16.40 0.00 0.00% 12 0 204.00%
HIBL240517C00032000 9/22/2023 1:30 PM 32 4.00 0.75 2.70 0.00 0.00% - 2 0.00%
HIBL240517C00035000 4/10/2024 7:02 PM 35 10.20 3.50 8.20 0.00 0.00% 1 1 129.35%
HIBL240517C00036000 9/25/2023 7:52 PM 36 2.00 0.10 1.40 0.00 0.00% 1 1 0.00%
HIBL240517C00039000 4/22/2024 3:23 PM 39 1.30 2.95 4.80 0.00 0.00% 6 7 73.97%
HIBL240517C00040000 4/19/2024 7:22 PM 40 1.80 0.25 4.60 0.00 0.00% 6 6 50.20%
HIBL240517C00041000 2/15/2024 3:40 PM 41 5.47 2.20 7.10 0.00 0.00% 1 1 120.36%
HIBL240517C00042000 4/23/2024 4:31 PM 42 1.70 1.40 3.10 0.00 0.00% 1 26 69.82%
HIBL240517C00045000 4/22/2024 3:42 PM 45 0.27 0.40 1.95 0.00 0.00% 1 5 67.09%
HIBL240517C00048000 4/25/2024 7:20 PM 48 0.25 0.00 4.80 0.00 0.00% 3 7 122.85%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HIBL240517P00017000 1/12/2024 8:25 PM 17 0.16 0.00 2.70 0.00 0.00% 3 3 331.05%
HIBL240517P00024000 3/27/2024 4:04 PM 24 0.50 0.00 4.80 0.00 0.00% 2 0 276.37%
HIBL240517P00026000 10/23/2023 2:24 PM 26 6.40 0.00 0.00 0.00 0.00% - 1 50.00%
HIBL240517P00027000 12/7/2023 3:37 PM 27 0.50 0.05 3.80 0.00 0.00% 1 1 211.52%
HIBL240517P00029000 4/26/2024 3:06 PM 29 0.63 0.00 1.00 -6.10 -90.64% 10 1 116.21%
HIBL240517P00031000 2/16/2024 5:56 PM 31 1.85 0.00 4.70 0.00 0.00% 11 11 178.52%
HIBL240517P00032000 9/28/2023 1:35 PM 32 8.73 10.90 14.00 0.00 0.00% 1 1 505.27%
HIBL240517P00033000 4/16/2024 2:02 PM 33 1.50 0.00 4.80 0.00 0.00% - 4 156.05%
HIBL240517P00034000 1/16/2024 8:29 PM 34 4.70 0.05 4.50 0.00 0.00% 1 0 140.14%
HIBL240517P00035000 1/24/2024 4:20 PM 35 2.85 0.05 4.50 0.00 0.00% - 1 128.56%
HIBL240517P00036000 3/25/2024 4:38 PM 36 1.20 0.55 2.00 0.00 0.00% 4 4 85.45%
HIBL240517P00038000 4/12/2024 5:26 PM 38 1.75 0.05 4.80 0.00 0.00% 1 1 98.14%
HIBL240517P00040000 4/19/2024 3:27 PM 40 4.00 0.05 4.80 0.00 0.00% 6 0 73.78%
HIBL240517P00045000 12/21/2023 5:09 PM 45 8.10 7.00 11.70 0.00 0.00% 3 3 174.46%
HIBL240517P00046000 1/30/2024 4:35 PM 46 8.30 3.30 6.80 0.00 0.00% 11 8 89.40%

Related Tickers