Direxion Daily MSCI Brazil Bull 3X ETF (BRZU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRZU240719C00058000 | 2024-06-18 1:50PM EDT | 58.00 | 6.50 | 5.60 | 8.20 | +6.50 | - | - | 3 | 65.04% |
| BRZU240719C00061000 | 2024-06-12 10:13AM EDT | 61.00 | 4.93 | 4.00 | 6.10 | 0.00 | - | - | 7 | 62.16% |
| BRZU240719C00062000 | 2024-06-17 3:31PM EDT | 62.00 | 3.20 | 3.00 | 5.30 | +3.20 | - | - | 2 | 58.74% |
| BRZU240719C00065000 | 2024-06-20 9:52AM EDT | 65.00 | 3.10 | 1.70 | 3.50 | 0.00 | - | 60 | 69 | 54.49% |
| BRZU240719C00066000 | 2024-06-12 10:43AM EDT | 66.00 | 2.50 | 0.00 | 3.10 | 0.00 | - | - | 2 | 54.83% |
| BRZU240719C00068000 | 2024-06-12 2:21PM EDT | 68.00 | 3.20 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 51.51% |
| BRZU240719C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 1.70 | 0.65 | 1.60 | 0.00 | - | 1 | 11 | 51.86% |
| BRZU240719C00071000 | 2024-06-21 11:36AM EDT | 71.00 | 0.50 | 0.50 | 1.65 | -2.00 | -80.00% | 1 | 11 | 56.74% |
| BRZU240719C00072000 | 2024-06-21 11:36AM EDT | 72.00 | 0.10 | 0.30 | 1.10 | +0.10 | - | 2 | 0 | 50.78% |
| BRZU240719C00075000 | 2024-06-10 11:31AM EDT | 75.00 | 1.10 | 0.00 | 1.45 | 0.00 | - | 15 | 20 | 52.73% |
| BRZU240719C00080000 | 2024-05-21 12:52PM EDT | 80.00 | 3.80 | 0.00 | 2.80 | 0.00 | - | - | 1 | 82.28% |
| BRZU240719C00083000 | 2024-05-30 2:28PM EDT | 83.00 | 1.44 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 81.40% |
| BRZU240719C00084000 | 2024-05-30 2:28PM EDT | 84.00 | 1.36 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 83.94% |
| BRZU240719C00085000 | 2024-06-12 2:59PM EDT | 85.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 4 | 9 | 73.54% |
| BRZU240719C00088000 | 2024-05-21 10:51AM EDT | 88.00 | 2.30 | 0.00 | 2.00 | 0.00 | - | - | 50 | 93.46% |
| BRZU240719C00092000 | 2024-05-20 10:31AM EDT | 92.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 134.08% |
| BRZU240719C00095000 | 2024-06-17 2:20PM EDT | 95.00 | 0.10 | 0.00 | 2.00 | +0.10 | - | - | 10 | 108.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRZU240719P00045000 | 2024-06-07 3:03PM EDT | 45.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 105.23% |
| BRZU240719P00055000 | 2024-06-11 1:59PM EDT | 55.00 | 1.06 | 0.00 | 1.90 | 0.00 | - | - | 2 | 61.96% |
| BRZU240719P00056000 | 2024-06-11 1:59PM EDT | 56.00 | 1.13 | 0.00 | 2.00 | 0.00 | - | - | 2 | 58.35% |
| BRZU240719P00060000 | 2024-06-17 10:44AM EDT | 60.00 | 3.20 | 0.00 | 2.95 | 0.00 | - | 2 | 108 | 71.48% |
| BRZU240719P00063000 | 2024-06-21 10:51AM EDT | 63.00 | 3.20 | 1.70 | 3.80 | +3.20 | - | 4 | 10 | 64.33% |
| BRZU240719P00064000 | 2024-06-21 10:48AM EDT | 64.00 | 3.80 | 2.65 | 4.40 | -0.60 | -13.64% | 4 | 4 | 53.08% |
| BRZU240719P00065000 | 2024-06-11 3:37PM EDT | 65.00 | 3.89 | 3.10 | 4.90 | 0.00 | - | 8 | 81 | 52.22% |
| BRZU240719P00066000 | 2024-06-04 9:30AM EDT | 66.00 | 2.80 | 3.00 | 5.80 | 0.00 | - | 7 | 7 | 69.78% |
| BRZU240719P00067000 | 2024-06-04 2:28PM EDT | 67.00 | 3.63 | 3.60 | 6.90 | 0.00 | - | 90 | 90 | 52.98% |
| BRZU240719P00068000 | 2024-06-17 11:51AM EDT | 68.00 | 8.10 | 4.30 | 7.70 | 0.00 | - | - | 3 | 54.39% |
| BRZU240719P00069000 | 2024-06-10 10:31AM EDT | 69.00 | 6.57 | 5.00 | 8.50 | 0.00 | - | - | 1 | 55.30% |
| BRZU240719P00070000 | 2024-05-22 2:43PM EDT | 70.00 | 2.55 | 6.40 | 9.20 | 0.00 | - | - | 1 | 60.52% |
| BRZU240719P00071000 | 2024-06-17 10:39AM EDT | 71.00 | 10.60 | 7.30 | 10.10 | 0.00 | - | 2 | 11 | 63.16% |
| BRZU240719P00072000 | 2024-05-30 2:28PM EDT | 72.00 | 4.18 | 7.50 | 10.90 | 0.00 | - | 2 | 2 | 58.74% |
| BRZU240719P00073000 | 2024-06-21 3:27PM EDT | 73.00 | 10.00 | 8.40 | 11.00 | +7.45 | +292.16% | 1 | 1 | 53.13% |
| BRZU240719P00075000 | 2024-06-21 3:21PM EDT | 75.00 | 11.80 | 10.30 | 13.40 | +1.40 | +13.46% | 1 | 6 | 62.72% |
| BRZU240719P00078000 | 2024-06-21 3:15PM EDT | 78.00 | 14.80 | 13.10 | 16.50 | +10.80 | +270.00% | 1 | 1 | 70.95% |
| BRZU240719P00080000 | 2024-06-21 3:07PM EDT | 80.00 | 16.60 | 15.10 | 18.50 | -1.23 | -6.90% | 1 | 2 | 76.68% |
| BRZU240719P00083000 | 2024-05-20 9:40AM EDT | 83.00 | 7.60 | 19.80 | 23.00 | 0.00 | - | - | 50 | 116.41% |
| BRZU240719P00100000 | 2024-05-24 1:22PM EDT | 100.00 | 25.90 | 35.20 | 38.50 | 0.00 | - | 1 | 1 | 123.73% |
| BRZU240719P00110000 | 2024-05-21 12:39PM EDT | 110.00 | 31.60 | 46.30 | 49.50 | 0.00 | - | - | 49 | 168.12% |
© 2024 Yahoo. All rights reserved.