LABU - Direxion Daily S&P Biotech Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LABU171020C000400002017-10-11 3:13PM EDT40.0048.4044.5049.100.00-24352.34%
LABU171020C000440002017-09-13 9:31AM EDT44.0032.9540.5045.300.00-40340.63%
LABU171020C000450002017-08-10 11:36AM EDT45.0016.0039.5044.300.00-10330.47%
LABU171020C000470002017-09-13 9:30AM EDT47.0029.8037.5042.200.00-50299.22%
LABU171020C000490002017-09-19 2:48PM EDT49.0028.6435.6040.400.00-10311.33%
LABU171020C000500002017-10-16 2:53PM EDT50.0034.8035.0039.400.00-460330.86%
LABU171020C000540002017-10-06 1:08PM EDT54.0035.5032.0033.900.00-11257.03%
LABU171020C000550002017-10-16 9:31AM EDT55.0031.5231.1032.800.00-84248.44%
LABU171020C000560002017-08-25 11:48PM EDT56.007.2629.6031.900.00-10197.66%
LABU171020C000570002017-09-13 9:30AM EDT57.0020.6029.2031.000.00-55251.95%
LABU171020C000590002017-09-01 11:58PM EDT59.0022.5627.0028.800.00-1010207.81%
LABU171020C000600002017-10-16 3:41PM EDT60.0025.5926.0027.800.00-139200.00%
LABU171020C000610002017-09-20 12:01PM EDT61.0020.5024.6027.100.00-100184.38%
LABU171020C000620002017-10-03 10:10AM EDT62.0026.7024.1026.000.00-110203.91%
LABU171020C000630002017-08-11 5:08PM EDT63.005.8023.1024.900.00-420190.23%
LABU171020C000640002017-09-22 9:42AM EDT64.0015.2021.7024.200.00-10176.56%
LABU171020C000650002017-10-16 10:10AM EDT65.0025.4520.3023.400.00-90155.66%
LABU171020C000660002017-09-29 3:50PM EDT66.0019.7519.8022.000.00-10155.47%
LABU171020C000670002017-09-29 1:23PM EDT67.0018.4319.0021.000.00-205159.57%
LABU171020C000680002017-09-20 11:46AM EDT68.0014.3118.0019.900.00-121147.07%
LABU171020C000690002017-10-02 9:56AM EDT69.0019.7917.2018.900.00-1510149.41%
LABU171020C000700002017-10-16 12:39PM EDT70.0016.0016.0018.000.00-1251137.50%
LABU171020C000710002017-09-18 10:06AM EDT71.0011.0015.0016.900.00-17125.59%
LABU171020C000720002017-10-11 10:47AM EDT72.0017.2014.0016.000.00-15122.85%
LABU171020C000730002017-09-01 11:58PM EDT73.0012.2213.0014.900.00-33111.33%
LABU171020C000740002017-09-28 11:18AM EDT74.0010.0512.0013.900.00-311104.40%
LABU171020C000750002017-10-16 3:41PM EDT75.0010.6911.1012.900.00-376101.37%
LABU171020C000760002017-10-10 9:30AM EDT76.0013.839.9011.900.00-10986.33%
LABU171020C000765002017-10-05 11:00AM EDT76.5014.109.7011.400.00-1393.95%
LABU171020C000770002017-10-09 9:32AM EDT77.0014.519.6011.000.00-537104.69%
LABU171020C000775002017-10-13 2:25PM EDT77.507.909.0010.300.00-1592.58%
LABU171020C000780002017-10-06 10:05AM EDT78.0014.508.1010.000.00-43282.91%
LABU171020C000785002017-09-29 11:56PM EDT78.508.407.609.700.00-3084.86%
LABU171020C000790002017-10-10 9:49AM EDT79.009.987.909.000.00-207195.41%
LABU171020C000800002017-10-16 3:54PM EDT80.006.206.907.700.00-4121580.37%
LABU171020C000810002017-10-06 3:20PM EDT81.0010.805.806.900.00-205474.17%
LABU171020C000820002017-10-13 3:56PM EDT82.004.415.105.900.00-101971.39%
LABU171020C000830002017-10-12 2:47PM EDT83.005.004.205.000.00-11065.67%
LABU171020C000835002017-10-16 12:15PM EDT83.503.503.704.700.00-92164.16%
LABU171020C000840002017-10-17 10:10AM EDT84.003.793.604.30+0.89+30.69%11667.04%
LABU171020C000850002017-10-17 11:26AM EDT85.003.402.853.60+1.10+47.83%319964.16%
LABU171020C000860002017-10-16 3:58PM EDT86.002.202.302.800.00-444961.13%
LABU171020C000870002017-10-17 9:54AM EDT87.001.501.702.20-0.21-12.28%34558.35%
LABU171020C000880002017-10-17 10:58AM EDT88.001.601.351.80+0.30+23.08%65659.77%
LABU171020C000890002017-10-17 10:58AM EDT89.001.201.001.45+0.40+50.00%6713559.96%
LABU171020C000900002017-10-17 10:36AM EDT90.000.800.701.00+0.08+11.11%623757.32%
LABU171020C000910002017-10-17 11:08AM EDT91.000.500.350.75-1.30-72.22%211354.49%
LABU171020C000920002017-10-17 11:33AM EDT92.000.420.300.55-0.02-4.55%1801056.25%
LABU171020C000930002017-10-16 9:49AM EDT93.000.650.150.30+0.05+8.33%11052.05%
LABU171020C000950002017-10-17 10:59AM EDT95.000.150.050.20-0.02-11.76%416955.27%
LABU171020C001000002017-10-12 11:27AM EDT100.000.150.000.500.00-41890.43%
LABU171020C001010002017-10-16 9:31AM EDT101.000.050.000.30-0.85-94.44%2585.55%
LABU171020C001030002017-09-15 11:52PM EDT103.001.450.000.500.00-11104.30%
LABU171020C001040002017-10-11 2:11PM EDT104.000.050.000.300.00-81498.44%
LABU171020C001050002017-10-11 3:37PM EDT105.000.050.000.250.00-51,45199.22%
LABU171020C001070002017-10-09 10:38AM EDT107.000.180.000.200.00-1045103.13%
LABU171020C001080002017-09-29 11:56PM EDT108.000.200.150.350.00-3030125.78%
LABU171020C001090002017-10-06 10:23AM EDT109.000.250.150.30+0.10+66.67%1012127.34%
LABU171020C001100002017-10-04 12:46PM EDT110.000.550.050.300.00-113125.39%
LABU171020C001130002017-09-22 11:52PM EDT113.000.130.000.150.00-1010119.53%
LABU171020C001140002017-10-02 10:59AM EDT114.000.170.000.250.00-5060132.62%
LABU171020C001150002017-10-06 11:48PM EDT115.000.160.000.250.00-1010135.94%
LABU171020C001160002017-10-06 11:48PM EDT116.000.150.000.150.00-2030129.30%
LABU171020C001170002017-09-12 12:21PM EDT117.000.200.000.100.00-1046125.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LABU171020P000300002017-08-31 1:18PM EDT30.000.200.000.450.00-23507.03%
LABU171020P000350002017-09-26 11:21AM EDT35.000.060.000.100.00-434356.25%
LABU171020P000400002017-09-27 12:12PM EDT40.000.050.000.100.00-4107306.25%
LABU171020P000440002017-10-13 11:51PM EDT44.000.030.000.050.00-10250.00%
LABU171020P000450002017-10-06 9:54AM EDT45.000.050.000.100.00-1063264.06%
LABU171020P000460002017-09-27 10:15AM EDT46.000.150.000.250.00-184289.06%
LABU171020P000470002017-09-18 1:40PM EDT47.000.300.050.350.00-2530301.56%
LABU171020P000480002017-09-19 2:32PM EDT48.000.300.050.400.00-2829298.44%
LABU171020P000490002017-09-08 11:58PM EDT49.001.050.000.050.00-33214.06%
LABU171020P000500002017-10-02 1:44PM EDT50.000.050.000.050.00-70187206.25%
LABU171020P000510002017-09-20 10:51AM EDT51.000.300.150.450.00-100285.55%
LABU171020P000520002017-09-28 12:50PM EDT52.000.150.050.250.00-4127245.31%
LABU171020P000530002017-10-06 12:13PM EDT53.000.050.000.150.00-418214.06%
LABU171020P000540002017-09-27 1:35PM EDT54.000.240.000.200.00-410215.63%
LABU171020P000550002017-10-05 10:31AM EDT55.000.050.000.250.00-8128215.23%
LABU171020P000560002017-08-25 11:48PM EDT56.007.000.000.050.00-11167.19%
LABU171020P000570002017-10-03 11:47AM EDT57.000.100.000.300.00-2120206.25%
LABU171020P000580002017-09-25 12:48PM EDT58.000.550.150.300.00-2025213.28%
LABU171020P000590002017-10-09 11:36AM EDT59.000.100.000.150.00-522171.88%
LABU171020P000600002017-10-12 2:36PM EDT60.000.050.000.200.00-1155172.66%
LABU171020P000610002017-10-17 10:55AM EDT61.000.030.000.10-0.12-80.00%570150.00%
LABU171020P000620002017-10-04 2:11PM EDT62.000.150.000.250.00-176164.84%
LABU171020P000630002017-10-04 2:59PM EDT63.000.200.000.250.00-2189157.81%
LABU171020P000640002017-10-06 1:13PM EDT64.000.150.000.20-0.40-72.73%3114145.70%
LABU171020P000650002017-10-16 9:30AM EDT65.000.250.000.05+0.20+400.00%1048114.84%
LABU171020P000660002017-10-10 12:21PM EDT66.000.140.000.450.00-413153.52%
LABU171020P000670002017-09-29 12:02PM EDT67.000.700.450.70-0.80-53.33%2844180.66%
LABU171020P000680002017-10-05 10:48AM EDT68.000.290.100.300.00-117136.33%
LABU171020P000690002017-10-10 12:35PM EDT69.000.200.000.500.00-1035135.55%
LABU171020P000695002017-10-13 11:51PM EDT69.500.250.000.500.00-11132.03%
LABU171020P000700002017-10-06 9:55AM EDT70.000.250.150.35-0.15-37.50%486128.52%
LABU171020P000705002017-10-13 11:51PM EDT70.500.150.000.500.00-2121125.00%
LABU171020P000710002017-10-03 10:14AM EDT71.000.650.200.350.00-24124.02%
LABU171020P000715002017-10-06 11:49PM EDT71.500.450.200.400.00-2121122.85%
LABU171020P000720002017-10-09 1:16PM EDT72.000.300.000.200.00-102195.70%
LABU171020P000725002017-10-13 2:30PM EDT72.500.150.050.15-3.85-96.25%1192.77%
LABU171020P000730002017-10-10 9:30AM EDT73.000.300.050.150.00-10589.84%
LABU171020P000735002017-10-16 11:44AM EDT73.500.250.000.40-0.75-75.00%4499.22%
LABU171020P000740002017-10-17 10:57AM EDT74.000.050.000.50-0.15-75.00%458100.78%
LABU171020P000745002017-10-10 9:30AM EDT74.500.350.100.250.00-10790.04%
LABU171020P000750002017-10-16 10:01AM EDT75.000.050.050.15-0.15-75.00%1411277.73%
LABU171020P000760002017-10-16 9:42AM EDT76.000.100.050.20-0.15-60.00%41775.00%
LABU171020P000765002017-10-02 1:56PM EDT76.501.420.000.500.00-8783.79%
LABU171020P000770002017-10-16 12:26PM EDT77.000.300.100.25-0.45-60.00%13974.02%
LABU171020P000775002017-10-16 12:02PM EDT77.500.250.100.35-1.25-83.33%2075.00%
LABU171020P000780002017-10-16 9:43AM EDT78.000.150.150.35-0.35-70.00%16273.63%
LABU171020P000785002017-10-13 11:51PM EDT78.500.700.350.600.00-1184.08%
LABU171020P000790002017-10-10 12:06PM EDT79.001.000.100.250.00-10861.13%
LABU171020P000800002017-10-16 1:11PM EDT80.000.600.300.60-0.05-7.69%5613171.29%
LABU171020P000810002017-10-13 3:08PM EDT81.000.730.450.85-0.07-8.75%10972.46%
LABU171020P000815002017-10-16 3:53PM EDT81.500.800.500.90-0.15-15.79%381370.31%
LABU171020P000820002017-10-17 10:49AM EDT82.000.550.350.60-0.45-45.00%16756.74%
LABU171020P000825002017-10-16 12:15PM EDT82.500.870.701.15-0.46-34.59%10369.87%
LABU171020P000830002017-10-17 10:10AM EDT83.000.400.450.80-1.05-72.41%36954.39%
LABU171020P000835002017-10-16 2:35PM EDT83.501.450.550.950.00-272754.39%
LABU171020P000840002017-10-16 12:55PM EDT84.001.650.701.000.00-267853.03%
LABU171020P000850002017-10-16 12:17PM EDT85.002.350.951.450.00-46053.47%
LABU171020P000860002017-10-17 9:45AM EDT86.001.901.251.85-0.40-17.39%23951.66%
LABU171020P000870002017-10-16 12:15PM EDT87.003.201.702.500.00-4753.13%
LABU171020P000880002017-10-16 12:13PM EDT88.003.302.252.900.00-925450.10%
LABU171020P000890002017-10-16 10:18AM EDT89.002.002.703.500.00-103358.06%
LABU171020P000900002017-10-16 12:24PM EDT90.005.803.404.200.00-141657.62%
LABU171020P000910002017-10-17 10:50AM EDT91.005.104.104.90+2.55+100.00%101054.88%
LABU171020P000950002017-10-13 11:51PM EDT95.008.107.309.000.00-1186.28%
LABU171020P001000002017-10-17 10:44AM EDT100.0013.3012.1014.00+1.60+13.68%22115.92%
LABU171020P001060002017-09-01 11:44PM EDT106.0028.8018.3019.800.00-4040134.38%
LABU171020P001070002017-09-01 11:44PM EDT107.0029.7019.1021.100.00-4040157.81%
LABU171020P001090002017-09-01 11:44PM EDT109.0031.6021.0023.000.00-4040161.43%