Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily FTSE China Bear 3X Shares (YANG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
10.91-0.04 (-0.37%)
At close: 04:00PM EDT
10.86 -0.05 (-0.46%)
After hours: 07:57PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YANG220715C000050002022-06-16 11:58AM EDT5.008.605.806.000.00-150275.00%
YANG220715C000060002022-06-13 9:38AM EDT6.007.604.805.000.00-30217.97%
YANG220715C000070002022-06-30 9:55AM EDT7.004.503.804.100.00-20142.97%
YANG220715C000080002022-06-15 2:06PM EDT8.004.712.803.100.00-102106.25%
YANG220715C000090002022-06-30 9:50AM EDT9.002.452.002.200.00-252113.28%
YANG220715C000100002022-07-01 3:43PM EDT10.001.301.301.45-0.20-13.33%36527111.72%
YANG220715C000110002022-07-01 3:46PM EDT11.000.850.800.90-0.10-10.53%91545113.09%
YANG220715C000120002022-07-01 3:50PM EDT12.000.600.550.60-0.02-3.23%1,911894124.61%
YANG220715C000130002022-07-01 3:57PM EDT13.000.350.300.35-0.05-12.50%1041,629122.85%
YANG220715C000140002022-07-01 3:38PM EDT14.000.200.150.25-0.05-20.00%121,582126.95%
YANG220715C000150002022-07-01 3:55PM EDT15.000.110.100.15-0.06-35.29%672,245130.47%
YANG220715C000160002022-07-01 10:31AM EDT16.000.100.100.150.00-55700149.22%
YANG220715C000170002022-07-01 12:06PM EDT17.000.100.050.10-0.03-23.08%10333148.44%
YANG220715C000180002022-07-01 1:14PM EDT18.000.050.050.10-0.05-50.00%13505162.50%
YANG220715C000190002022-06-29 12:29PM EDT19.000.050.000.350.00-4309210.16%
YANG220715C000200002022-06-30 9:30AM EDT20.000.050.000.050.00-1784156.25%
YANG220715C000210002022-06-22 3:33PM EDT21.000.150.000.100.00-11122185.94%
YANG220715C000220002022-06-16 1:54PM EDT22.000.450.000.100.00-121,169196.88%
YANG220715C000230002022-06-27 10:07AM EDT23.000.050.000.100.00-178206.25%
YANG220715C000240002022-06-28 10:56AM EDT24.000.050.000.100.00-10167215.63%
YANG220715C000250002022-06-29 9:30AM EDT25.000.050.000.050.00-1359203.13%
YANG220715C000260002022-06-23 9:30AM EDT26.000.100.000.750.00-526342.97%
YANG220715C000270002022-06-13 11:46AM EDT27.000.280.000.750.00-121353.13%
YANG220715C000280002022-06-21 10:18AM EDT28.000.110.000.750.00-125362.50%
YANG220715C000290002022-06-15 2:25PM EDT29.000.150.000.750.00-15371.09%
YANG220715C000300002022-06-21 9:30AM EDT30.000.100.000.100.00-1107262.50%
YANG220715C000310002022-05-11 1:10PM EDT31.002.190.000.000.00-12050.00%
YANG220715C000320002022-06-06 2:57PM EDT32.000.160.000.750.00-13073395.70%
YANG220715C000330002022-03-14 12:13AM EDT33.006.900.000.000.00--050.00%
YANG220715C000340002022-03-24 12:00PM EDT34.001.351.551.850.00-13634.18%
YANG220715C000350002022-06-28 11:35AM EDT35.000.050.000.750.00-2117417.19%
YANG220715C000360002022-06-29 9:30AM EDT36.000.050.000.050.00-134271.88%
YANG220715C000370002022-05-31 3:49PM EDT37.000.220.000.350.00-117370.31%
YANG220715C000380002022-05-10 11:07AM EDT38.002.140.050.450.00-34401.56%
YANG220715C000390002022-04-25 11:04AM EDT39.001.970.500.750.00-23498.83%
YANG220715C000400002022-06-17 10:23AM EDT40.000.100.000.750.00-10211448.83%
YANG220715C000410002022-06-16 2:43PM EDT41.000.090.000.750.00-19454.69%
YANG220715C000420002022-03-18 12:25PM EDT42.001.360.600.850.00-33536.33%
YANG220715C000430002022-06-01 9:56AM EDT43.000.100.000.750.00-1172465.63%
YANG220715C000440002022-05-05 10:23AM EDT44.000.850.050.300.00-2803407.03%
YANG220715C000450002022-06-22 9:30AM EDT45.000.050.000.500.00-527439.06%
YANG220715C000460002022-04-29 3:07PM EDT46.000.650.100.300.00-1581426.56%
YANG220715C000470002022-04-01 11:19AM EDT47.000.550.600.750.00-11553.91%
YANG220715C000480002022-06-01 9:30AM EDT48.000.140.000.750.00-234490.23%
YANG220715C000490002022-04-26 1:31PM EDT49.001.400.200.350.00-14465.63%
YANG220715C000500002022-06-03 11:03AM EDT50.000.100.000.750.00-4524499.22%
YANG220715C000510002022-04-13 1:08PM EDT51.000.590.650.900.00-77592.58%
YANG220715C000530002022-06-01 9:30AM EDT53.000.090.000.750.00--32512.11%
YANG220715C000540002022-03-29 10:42AM EDT54.000.550.901.050.00-19642.19%
YANG220715C000560002022-03-16 2:10PM EDT56.003.000.400.650.00--1561.72%
YANG220715C000600002022-06-03 3:49PM EDT60.000.060.000.750.00-11539.06%
YANG220715C000610002022-04-21 12:41PM EDT61.000.750.150.350.00-5054503.91%
YANG220715C000620002022-05-18 9:52AM EDT62.000.350.004.800.00--3883.98%
YANG220715C000630002022-05-19 9:54AM EDT63.000.350.004.800.00-53887.89%
YANG220715C000650002022-06-23 9:30AM EDT65.000.010.000.050.00-5213378.13%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
YANG220715P000070002022-06-24 11:15AM EDT7.000.120.000.200.00-35174.22%
YANG220715P000080002022-07-01 10:34AM EDT8.000.100.050.10-0.01-9.09%277121.88%
YANG220715P000090002022-07-01 1:28PM EDT9.000.160.150.25-0.04-20.00%31134115.23%
YANG220715P000100002022-07-01 3:41PM EDT10.000.460.400.50-0.06-11.54%23234109.57%
YANG220715P000110002022-07-01 3:24PM EDT11.000.950.901.00+0.02+2.15%13330114.26%
YANG220715P000120002022-07-01 12:25PM EDT12.001.551.551.70-0.10-6.06%3214119.14%
YANG220715P000130002022-07-01 9:32AM EDT13.002.432.352.50+0.33+15.71%4147124.41%
YANG220715P000140002022-06-23 10:06AM EDT14.002.953.203.400.00-21124128.91%
YANG220715P000150002022-06-24 10:43AM EDT15.004.204.104.300.00-3308126.56%
YANG220715P000160002022-06-29 9:50AM EDT16.005.055.005.300.00-169126.56%
YANG220715P000170002022-06-24 11:01AM EDT17.006.106.006.300.00-80104142.19%
YANG220715P000180002022-06-24 3:07PM EDT18.007.087.107.300.00-167175.78%
YANG220715P000190002022-06-14 1:58PM EDT19.006.608.008.300.00-648168.75%
YANG220715P000200002022-06-17 12:21PM EDT20.007.709.009.200.00-559137.50%
YANG220715P000210002022-05-27 12:44PM EDT21.006.609.8010.200.00-221214.06%
YANG220715P000220002022-06-23 2:42PM EDT22.009.9011.0011.200.00-29156.25%
YANG220715P000230002022-06-24 3:07PM EDT23.0011.9311.9012.200.00-19235.94%
YANG220715P000240002022-03-16 3:24PM EDT24.009.259.409.800.00-120.00%
YANG220715P000250002022-06-23 2:38PM EDT25.0012.9313.9014.300.00-16155181.25%
YANG220715P000280002022-06-28 12:24PM EDT28.0017.3717.0017.200.00-11200.00%
YANG220715P000300002022-06-14 3:30PM EDT30.0017.2019.0019.200.00-816212.50%
YANG220715P000310002022-03-18 11:51AM EDT31.0017.3015.9016.400.00-10100.00%
YANG220715P000320002022-06-28 11:28AM EDT32.0021.5020.9021.200.00-250310.94%
YANG220715P000330002022-06-28 11:28AM EDT33.0022.5521.9022.200.00-101317.19%
YANG220715P000350002022-03-16 10:37AM EDT35.0015.5019.8020.100.00--10.00%
YANG220715P000400002022-06-14 3:31PM EDT40.0027.2028.9029.300.00-2018262.50%
YANG220715P000420002022-03-18 10:38AM EDT42.0027.3026.5027.000.00-110.00%
YANG220715P000430002022-06-21 2:07PM EDT43.0031.0031.9032.200.00-232373.44%
YANG220715P000440002022-03-16 12:55PM EDT44.0024.3028.4028.800.00--50.00%
YANG220715P000480002022-06-07 12:16PM EDT48.0035.3036.9037.200.00-12395.31%
YANG220715P000500002022-05-16 12:05AM EDT50.0029.600.000.000.00---0.00%
YANG220715P000620002022-03-15 3:27PM EDT62.0028.6046.4046.800.00--20.00%
YANG220715P000630002022-03-15 3:22PM EDT63.0029.3447.3047.600.00--20.00%
Advertisement
Advertisement