Direxion Daily Regional Bnks Bull 3X ETF (DPST)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240712C00050000 | 2024-06-28 9:31AM EDT | 50.00 | 16.75 | 18.20 | 22.50 | +0.50 | +3.08% | 2 | 4 | 91.80% |
| DPST240712C00055000 | 2024-06-21 10:29AM EDT | 55.00 | 7.80 | 14.20 | 17.10 | 0.00 | - | 1 | 1 | 90.43% |
| DPST240712C00057000 | 2024-06-20 10:01AM EDT | 57.00 | 7.00 | 12.70 | 15.10 | 0.00 | - | 1 | 2 | 91.02% |
| DPST240712C00058000 | 2024-06-25 9:33AM EDT | 58.00 | 7.50 | 11.90 | 14.30 | 0.00 | - | 2 | 10 | 92.77% |
| DPST240712C00059500 | 2024-06-24 10:17AM EDT | 59.50 | 6.50 | 10.30 | 13.00 | 0.00 | - | 1 | 1 | 85.60% |
| DPST240712C00060000 | 2024-06-27 3:50PM EDT | 60.00 | 6.00 | 9.10 | 13.00 | 0.00 | - | 15 | 32 | 79.39% |
| DPST240712C00060500 | 2024-06-28 10:06AM EDT | 60.50 | 8.60 | 9.90 | 12.80 | +4.64 | +117.17% | 5 | 8 | 99.56% |
| DPST240712C00061000 | 2024-06-28 12:35PM EDT | 61.00 | 9.10 | 8.00 | 11.00 | +5.10 | +127.50% | 1 | 11 | 52.83% |
| DPST240712C00061500 | 2024-06-26 10:28AM EDT | 61.50 | 3.40 | 9.30 | 11.80 | 0.00 | - | 3 | 4 | 97.90% |
| DPST240712C00062000 | 2024-06-28 3:22PM EDT | 62.00 | 8.20 | 9.00 | 11.50 | +3.92 | +91.59% | 4 | 7 | 99.32% |
| DPST240712C00062500 | 2024-06-21 9:49AM EDT | 62.50 | 3.30 | 8.60 | 11.00 | 0.00 | - | 1 | 1 | 96.97% |
| DPST240712C00063000 | 2024-06-28 9:48AM EDT | 63.00 | 6.00 | 8.20 | 10.60 | +2.00 | +50.00% | 2 | 15 | 95.75% |
| DPST240712C00063500 | 2024-06-28 12:44PM EDT | 63.50 | 7.50 | 7.90 | 10.30 | +4.24 | +130.06% | 3 | 11 | 96.63% |
| DPST240712C00064000 | 2024-06-28 3:03PM EDT | 64.00 | 6.69 | 7.50 | 8.30 | +2.84 | +73.77% | 12 | 8 | 77.25% |
| DPST240712C00065000 | 2024-06-27 12:56PM EDT | 65.00 | 7.00 | 6.40 | 9.00 | +3.88 | +124.36% | 10 | 13 | 87.65% |
| DPST240712C00066000 | 2024-06-13 11:00AM EDT | 66.00 | 4.23 | 6.10 | 8.50 | +1.33 | +45.86% | 1 | 1 | 92.19% |
| DPST240712C00066500 | 2024-06-17 10:11AM EDT | 66.50 | 1.50 | 5.80 | 6.10 | 0.00 | - | - | 4 | 71.14% |
| DPST240712C00067000 | 2024-06-28 12:50PM EDT | 67.00 | 5.20 | 5.50 | 6.20 | +3.10 | +147.62% | 3 | 5 | 75.27% |
| DPST240712C00067500 | 2024-06-24 1:59PM EDT | 67.50 | 2.90 | 5.20 | 5.50 | 0.00 | - | 15 | 11 | 71.26% |
| DPST240712C00068000 | 2024-06-28 1:02PM EDT | 68.00 | 4.39 | 4.90 | 5.20 | +2.39 | +119.50% | 5 | 45 | 71.05% |
| DPST240712C00069000 | 2024-06-28 9:30AM EDT | 69.00 | 2.25 | 4.30 | 4.60 | +0.50 | +28.57% | 3 | 5 | 69.97% |
| DPST240712C00069500 | 2024-06-28 1:37PM EDT | 69.50 | 3.75 | 4.00 | 6.20 | +2.35 | +167.86% | 10 | 1 | 86.67% |
| DPST240712C00070000 | 2024-06-28 1:42PM EDT | 70.00 | 3.41 | 3.80 | 4.10 | +2.13 | +166.41% | 221 | 21 | 70.02% |
| DPST240712C00071000 | 2024-06-28 3:59PM EDT | 71.00 | 3.40 | 3.30 | 4.10 | +2.10 | +161.54% | 15 | 11 | 73.88% |
| DPST240712C00071500 | 2024-06-25 10:58AM EDT | 71.50 | 3.10 | 3.10 | 3.30 | +1.85 | +148.00% | 1 | 1 | 68.70% |
| DPST240712C00072000 | 2024-06-28 3:20PM EDT | 72.00 | 2.35 | 2.90 | 3.10 | +1.35 | +135.00% | 18 | 20 | 68.80% |
| DPST240712C00073000 | 2024-06-28 12:19PM EDT | 73.00 | 2.33 | 2.55 | 2.70 | +0.98 | +72.59% | 8 | 5 | 68.90% |
| DPST240712C00074000 | 2024-06-28 2:19PM EDT | 74.00 | 2.09 | 2.20 | 2.35 | +0.76 | +57.14% | 5 | 8 | 68.77% |
| DPST240712C00075000 | 2024-06-28 2:06PM EDT | 75.00 | 1.75 | 1.90 | 2.20 | +1.24 | +243.14% | 99 | 17 | 70.41% |
| DPST240712C00080000 | 2024-06-28 3:33PM EDT | 80.00 | 0.90 | 0.85 | 0.95 | +0.45 | +100.00% | 50 | 6 | 68.95% |
| DPST240712C00085000 | 2024-06-28 1:17PM EDT | 85.00 | 0.35 | 0.35 | 1.45 | -0.02 | -5.41% | 8 | 1 | 88.09% |
| DPST240712C00090000 | 2024-06-03 9:49AM EDT | 90.00 | 1.15 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 73.63% |
| DPST240712C00095000 | 2024-06-26 10:50AM EDT | 95.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 79.30% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240712P00050000 | 2024-06-28 10:36AM EDT | 50.00 | 0.10 | 0.05 | 0.35 | -0.25 | -71.43% | 21 | 244 | 100.59% |
| DPST240712P00054000 | 2024-06-27 2:19PM EDT | 54.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | 1 | 14 | 76.76% |
| DPST240712P00055000 | 2024-06-28 12:19PM EDT | 55.00 | 0.26 | 0.15 | 0.30 | -1.04 | -80.00% | 8 | 245 | 78.32% |
| DPST240712P00057000 | 2024-06-28 3:42PM EDT | 57.00 | 0.45 | 0.30 | 0.40 | -1.95 | -81.25% | 19 | 13 | 76.37% |
| DPST240712P00058000 | 2024-06-28 10:54AM EDT | 58.00 | 0.44 | 0.35 | 0.50 | -1.16 | -72.50% | 15 | 31 | 75.10% |
| DPST240712P00059000 | 2024-06-25 1:39PM EDT | 59.00 | 0.52 | 0.45 | 0.55 | -1.95 | -78.95% | 2 | 12 | 73.14% |
| DPST240712P00060000 | 2024-06-28 3:52PM EDT | 60.00 | 0.66 | 0.55 | 0.70 | -1.54 | -70.00% | 28 | 30 | 72.66% |
| DPST240712P00061500 | 2024-06-28 11:41AM EDT | 61.50 | 0.90 | 0.80 | 1.85 | -2.80 | -75.68% | 1 | 2 | 85.16% |
| DPST240712P00062000 | 2024-06-28 12:38PM EDT | 62.00 | 1.04 | 0.60 | 1.00 | -6.01 | -85.25% | 19 | 0 | 67.24% |
| DPST240712P00062500 | 2024-06-28 12:55PM EDT | 62.50 | 1.00 | 0.05 | 1.10 | -7.11 | -87.67% | 2 | 2 | 57.32% |
| DPST240712P00064500 | 2024-06-17 9:32AM EDT | 64.50 | 10.10 | 1.45 | 1.60 | 0.00 | - | - | 2 | 70.51% |
| DPST240712P00065000 | 2024-06-28 3:17PM EDT | 65.00 | 2.10 | 1.25 | 2.50 | -5.48 | -72.30% | 23 | 4 | 74.90% |
| DPST240712P00067000 | 2024-06-26 10:54AM EDT | 67.00 | 8.11 | 0.70 | 2.40 | 0.00 | - | 1 | 3 | 53.78% |
| DPST240712P00069000 | 2024-06-04 9:51AM EDT | 69.00 | 3.50 | 2.10 | 3.30 | -5.70 | -61.96% | 5 | 1 | 60.30% |
| DPST240712P00070000 | 2024-06-28 3:58PM EDT | 70.00 | 3.04 | 3.50 | 3.70 | -8.36 | -73.33% | 12 | 2 | 67.85% |
| DPST240712P00072000 | 2024-06-12 11:53AM EDT | 72.00 | 10.43 | 4.50 | 4.90 | 0.00 | - | - | 1 | 67.53% |
| DPST240712P00073000 | 2024-06-28 2:35PM EDT | 73.00 | 5.80 | 5.20 | 5.50 | -5.70 | -49.57% | 1 | 1 | 68.07% |
| DPST240712P00074000 | 2024-06-04 3:50PM EDT | 74.00 | 13.38 | 4.00 | 6.50 | 0.00 | - | 1 | 1 | 53.20% |
© 2024 Yahoo. All rights reserved.