Advertisement
Advertisement
Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG220715C00005000 | 2022-06-16 11:58AM EDT | 5.00 | 8.60 | 5.80 | 6.00 | 0.00 | - | 15 | 0 | 275.00% |
| YANG220715C00006000 | 2022-06-13 9:38AM EDT | 6.00 | 7.60 | 4.80 | 5.00 | 0.00 | - | 3 | 0 | 217.97% |
| YANG220715C00007000 | 2022-06-30 9:55AM EDT | 7.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 2 | 0 | 142.97% |
| YANG220715C00008000 | 2022-06-15 2:06PM EDT | 8.00 | 4.71 | 2.80 | 3.10 | 0.00 | - | 10 | 2 | 106.25% |
| YANG220715C00009000 | 2022-06-30 9:50AM EDT | 9.00 | 2.45 | 2.00 | 2.20 | 0.00 | - | 2 | 52 | 113.28% |
| YANG220715C00010000 | 2022-07-01 3:43PM EDT | 10.00 | 1.30 | 1.30 | 1.45 | -0.20 | -13.33% | 36 | 527 | 111.72% |
| YANG220715C00011000 | 2022-07-01 3:46PM EDT | 11.00 | 0.85 | 0.80 | 0.90 | -0.10 | -10.53% | 91 | 545 | 113.09% |
| YANG220715C00012000 | 2022-07-01 3:50PM EDT | 12.00 | 0.60 | 0.55 | 0.60 | -0.02 | -3.23% | 1,911 | 894 | 124.61% |
| YANG220715C00013000 | 2022-07-01 3:57PM EDT | 13.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 104 | 1,629 | 122.85% |
| YANG220715C00014000 | 2022-07-01 3:38PM EDT | 14.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 12 | 1,582 | 126.95% |
| YANG220715C00015000 | 2022-07-01 3:55PM EDT | 15.00 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 67 | 2,245 | 130.47% |
| YANG220715C00016000 | 2022-07-01 10:31AM EDT | 16.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 55 | 700 | 149.22% |
| YANG220715C00017000 | 2022-07-01 12:06PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 10 | 333 | 148.44% |
| YANG220715C00018000 | 2022-07-01 1:14PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 13 | 505 | 162.50% |
| YANG220715C00019000 | 2022-06-29 12:29PM EDT | 19.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 309 | 210.16% |
| YANG220715C00020000 | 2022-06-30 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 784 | 156.25% |
| YANG220715C00021000 | 2022-06-22 3:33PM EDT | 21.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 122 | 185.94% |
| YANG220715C00022000 | 2022-06-16 1:54PM EDT | 22.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 12 | 1,169 | 196.88% |
| YANG220715C00023000 | 2022-06-27 10:07AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 206.25% |
| YANG220715C00024000 | 2022-06-28 10:56AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 167 | 215.63% |
| YANG220715C00025000 | 2022-06-29 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 203.13% |
| YANG220715C00026000 | 2022-06-23 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 342.97% |
| YANG220715C00027000 | 2022-06-13 11:46AM EDT | 27.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 353.13% |
| YANG220715C00028000 | 2022-06-21 10:18AM EDT | 28.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 362.50% |
| YANG220715C00029000 | 2022-06-15 2:25PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 371.09% |
| YANG220715C00030000 | 2022-06-21 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 262.50% |
| YANG220715C00031000 | 2022-05-11 1:10PM EDT | 31.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| YANG220715C00032000 | 2022-06-06 2:57PM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 130 | 73 | 395.70% |
| YANG220715C00033000 | 2022-03-14 12:13AM EDT | 33.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| YANG220715C00034000 | 2022-03-24 12:00PM EDT | 34.00 | 1.35 | 1.55 | 1.85 | 0.00 | - | 1 | 3 | 634.18% |
| YANG220715C00035000 | 2022-06-28 11:35AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 117 | 417.19% |
| YANG220715C00036000 | 2022-06-29 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 271.88% |
| YANG220715C00037000 | 2022-05-31 3:49PM EDT | 37.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 370.31% |
| YANG220715C00038000 | 2022-05-10 11:07AM EDT | 38.00 | 2.14 | 0.05 | 0.45 | 0.00 | - | 3 | 4 | 401.56% |
| YANG220715C00039000 | 2022-04-25 11:04AM EDT | 39.00 | 1.97 | 0.50 | 0.75 | 0.00 | - | 2 | 3 | 498.83% |
| YANG220715C00040000 | 2022-06-17 10:23AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 211 | 448.83% |
| YANG220715C00041000 | 2022-06-16 2:43PM EDT | 41.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 454.69% |
| YANG220715C00042000 | 2022-03-18 12:25PM EDT | 42.00 | 1.36 | 0.60 | 0.85 | 0.00 | - | 3 | 3 | 536.33% |
| YANG220715C00043000 | 2022-06-01 9:56AM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 172 | 465.63% |
| YANG220715C00044000 | 2022-05-05 10:23AM EDT | 44.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 2 | 803 | 407.03% |
| YANG220715C00045000 | 2022-06-22 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 27 | 439.06% |
| YANG220715C00046000 | 2022-04-29 3:07PM EDT | 46.00 | 0.65 | 0.10 | 0.30 | 0.00 | - | 15 | 81 | 426.56% |
| YANG220715C00047000 | 2022-04-01 11:19AM EDT | 47.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 553.91% |
| YANG220715C00048000 | 2022-06-01 9:30AM EDT | 48.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 490.23% |
| YANG220715C00049000 | 2022-04-26 1:31PM EDT | 49.00 | 1.40 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 465.63% |
| YANG220715C00050000 | 2022-06-03 11:03AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 524 | 499.22% |
| YANG220715C00051000 | 2022-04-13 1:08PM EDT | 51.00 | 0.59 | 0.65 | 0.90 | 0.00 | - | 7 | 7 | 592.58% |
| YANG220715C00053000 | 2022-06-01 9:30AM EDT | 53.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 32 | 512.11% |
| YANG220715C00054000 | 2022-03-29 10:42AM EDT | 54.00 | 0.55 | 0.90 | 1.05 | 0.00 | - | 1 | 9 | 642.19% |
| YANG220715C00056000 | 2022-03-16 2:10PM EDT | 56.00 | 3.00 | 0.40 | 0.65 | 0.00 | - | - | 1 | 561.72% |
| YANG220715C00060000 | 2022-06-03 3:49PM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 539.06% |
| YANG220715C00061000 | 2022-04-21 12:41PM EDT | 61.00 | 0.75 | 0.15 | 0.35 | 0.00 | - | 50 | 54 | 503.91% |
| YANG220715C00062000 | 2022-05-18 9:52AM EDT | 62.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 3 | 883.98% |
| YANG220715C00063000 | 2022-05-19 9:54AM EDT | 63.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 887.89% |
| YANG220715C00065000 | 2022-06-23 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 213 | 378.13% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG220715P00007000 | 2022-06-24 11:15AM EDT | 7.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 174.22% |
| YANG220715P00008000 | 2022-07-01 10:34AM EDT | 8.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 2 | 77 | 121.88% |
| YANG220715P00009000 | 2022-07-01 1:28PM EDT | 9.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 31 | 134 | 115.23% |
| YANG220715P00010000 | 2022-07-01 3:41PM EDT | 10.00 | 0.46 | 0.40 | 0.50 | -0.06 | -11.54% | 23 | 234 | 109.57% |
| YANG220715P00011000 | 2022-07-01 3:24PM EDT | 11.00 | 0.95 | 0.90 | 1.00 | +0.02 | +2.15% | 13 | 330 | 114.26% |
| YANG220715P00012000 | 2022-07-01 12:25PM EDT | 12.00 | 1.55 | 1.55 | 1.70 | -0.10 | -6.06% | 3 | 214 | 119.14% |
| YANG220715P00013000 | 2022-07-01 9:32AM EDT | 13.00 | 2.43 | 2.35 | 2.50 | +0.33 | +15.71% | 4 | 147 | 124.41% |
| YANG220715P00014000 | 2022-06-23 10:06AM EDT | 14.00 | 2.95 | 3.20 | 3.40 | 0.00 | - | 21 | 124 | 128.91% |
| YANG220715P00015000 | 2022-06-24 10:43AM EDT | 15.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 3 | 308 | 126.56% |
| YANG220715P00016000 | 2022-06-29 9:50AM EDT | 16.00 | 5.05 | 5.00 | 5.30 | 0.00 | - | 1 | 69 | 126.56% |
| YANG220715P00017000 | 2022-06-24 11:01AM EDT | 17.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 80 | 104 | 142.19% |
| YANG220715P00018000 | 2022-06-24 3:07PM EDT | 18.00 | 7.08 | 7.10 | 7.30 | 0.00 | - | 1 | 67 | 175.78% |
| YANG220715P00019000 | 2022-06-14 1:58PM EDT | 19.00 | 6.60 | 8.00 | 8.30 | 0.00 | - | 6 | 48 | 168.75% |
| YANG220715P00020000 | 2022-06-17 12:21PM EDT | 20.00 | 7.70 | 9.00 | 9.20 | 0.00 | - | 5 | 59 | 137.50% |
| YANG220715P00021000 | 2022-05-27 12:44PM EDT | 21.00 | 6.60 | 9.80 | 10.20 | 0.00 | - | 2 | 21 | 214.06% |
| YANG220715P00022000 | 2022-06-23 2:42PM EDT | 22.00 | 9.90 | 11.00 | 11.20 | 0.00 | - | 2 | 9 | 156.25% |
| YANG220715P00023000 | 2022-06-24 3:07PM EDT | 23.00 | 11.93 | 11.90 | 12.20 | 0.00 | - | 1 | 9 | 235.94% |
| YANG220715P00024000 | 2022-03-16 3:24PM EDT | 24.00 | 9.25 | 9.40 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| YANG220715P00025000 | 2022-06-23 2:38PM EDT | 25.00 | 12.93 | 13.90 | 14.30 | 0.00 | - | 16 | 155 | 181.25% |
| YANG220715P00028000 | 2022-06-28 12:24PM EDT | 28.00 | 17.37 | 17.00 | 17.20 | 0.00 | - | 1 | 1 | 200.00% |
| YANG220715P00030000 | 2022-06-14 3:30PM EDT | 30.00 | 17.20 | 19.00 | 19.20 | 0.00 | - | 8 | 16 | 212.50% |
| YANG220715P00031000 | 2022-03-18 11:51AM EDT | 31.00 | 17.30 | 15.90 | 16.40 | 0.00 | - | 10 | 10 | 0.00% |
| YANG220715P00032000 | 2022-06-28 11:28AM EDT | 32.00 | 21.50 | 20.90 | 21.20 | 0.00 | - | 25 | 0 | 310.94% |
| YANG220715P00033000 | 2022-06-28 11:28AM EDT | 33.00 | 22.55 | 21.90 | 22.20 | 0.00 | - | 10 | 1 | 317.19% |
| YANG220715P00035000 | 2022-03-16 10:37AM EDT | 35.00 | 15.50 | 19.80 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| YANG220715P00040000 | 2022-06-14 3:31PM EDT | 40.00 | 27.20 | 28.90 | 29.30 | 0.00 | - | 20 | 18 | 262.50% |
| YANG220715P00042000 | 2022-03-18 10:38AM EDT | 42.00 | 27.30 | 26.50 | 27.00 | 0.00 | - | 1 | 1 | 0.00% |
| YANG220715P00043000 | 2022-06-21 2:07PM EDT | 43.00 | 31.00 | 31.90 | 32.20 | 0.00 | - | 2 | 32 | 373.44% |
| YANG220715P00044000 | 2022-03-16 12:55PM EDT | 44.00 | 24.30 | 28.40 | 28.80 | 0.00 | - | - | 5 | 0.00% |
| YANG220715P00048000 | 2022-06-07 12:16PM EDT | 48.00 | 35.30 | 36.90 | 37.20 | 0.00 | - | 1 | 2 | 395.31% |
| YANG220715P00050000 | 2022-05-16 12:05AM EDT | 50.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| YANG220715P00062000 | 2022-03-15 3:27PM EDT | 62.00 | 28.60 | 46.40 | 46.80 | 0.00 | - | - | 2 | 0.00% |
| YANG220715P00063000 | 2022-03-15 3:22PM EDT | 63.00 | 29.34 | 47.30 | 47.60 | 0.00 | - | - | 2 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
