Direxion Daily Regional Bnks Bull 3X ETF (DPST)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST241220C00060000 | 2024-05-22 12:56PM EDT | 60.00 | 25.30 | 19.20 | 21.60 | 0.00 | - | 2 | 4 | 80.26% |
| DPST241220C00063000 | 2024-05-29 11:32AM EDT | 63.00 | 13.90 | 17.70 | 20.80 | 0.00 | - | - | 2 | 81.53% |
| DPST241220C00064000 | 2024-05-30 10:27AM EDT | 64.00 | 15.80 | 16.70 | 19.20 | 0.00 | - | 1 | 6 | 76.95% |
| DPST241220C00065000 | 2024-05-31 9:45AM EDT | 65.00 | 17.00 | 16.60 | 19.50 | +1.10 | +6.92% | 30 | 92 | 79.77% |
| DPST241220C00067000 | 2024-05-15 9:30AM EDT | 67.00 | 27.60 | 14.60 | 18.20 | 0.00 | - | 1 | 0 | 75.56% |
| DPST241220C00070000 | 2024-05-29 10:58AM EDT | 70.00 | 15.30 | 14.80 | 16.30 | +3.84 | +33.51% | 1 | 11 | 77.30% |
| DPST241220C00075000 | 2024-05-30 12:24PM EDT | 75.00 | 12.40 | 12.70 | 15.40 | 0.00 | - | 4 | 16 | 78.74% |
| DPST241220C00080000 | 2024-05-30 9:44AM EDT | 80.00 | 10.00 | 11.10 | 13.60 | 0.00 | - | 1 | 62 | 78.15% |
| DPST241220C00085000 | 2024-05-24 12:01PM EDT | 85.00 | 10.00 | 9.60 | 12.90 | 0.00 | - | 2 | 3 | 79.58% |
| DPST241220C00090000 | 2024-05-29 10:01AM EDT | 90.00 | 6.31 | 8.30 | 11.20 | 0.00 | - | 1 | 2 | 78.27% |
| DPST241220C00095000 | 2024-05-31 11:01AM EDT | 95.00 | 7.50 | 7.30 | 9.50 | +1.84 | +32.51% | 1 | 13 | 76.95% |
| DPST241220C00100000 | 2024-05-17 10:40AM EDT | 100.00 | 12.20 | 6.30 | 8.80 | 0.00 | - | 1 | 12 | 77.47% |
| DPST241220C00105000 | 2024-05-20 9:46AM EDT | 105.00 | 10.44 | 5.40 | 7.70 | 0.00 | - | - | 1 | 76.62% |
| DPST241220C00110000 | 2024-05-28 9:42AM EDT | 110.00 | 4.60 | 4.70 | 7.10 | 0.00 | - | 1 | 2 | 77.09% |
| DPST241220C00120000 | 2024-05-30 12:06PM EDT | 120.00 | 3.40 | 3.50 | 5.90 | 0.00 | - | 2 | 2 | 77.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST241220P00035000 | 2024-04-22 11:00AM EDT | 35.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DPST241220P00040000 | 2024-05-30 3:24PM EDT | 40.00 | 3.70 | 3.30 | 4.20 | 0.00 | - | 5 | 22 | 88.06% |
| DPST241220P00045000 | 2024-05-30 3:23PM EDT | 45.00 | 5.10 | 4.60 | 7.50 | 0.00 | - | 5 | 58 | 92.87% |
| DPST241220P00047000 | 2024-05-24 2:27PM EDT | 47.00 | 5.20 | 5.20 | 7.50 | 0.00 | - | 2 | 2 | 89.16% |
| DPST241220P00048000 | 2024-05-13 2:41PM EDT | 48.00 | 5.45 | 5.50 | 8.50 | 0.00 | - | 20 | 0 | 90.92% |
| DPST241220P00050000 | 2024-05-31 9:34AM EDT | 50.00 | 6.82 | 6.00 | 7.60 | +0.22 | +3.33% | 1 | 28 | 83.67% |
| DPST241220P00051000 | 2024-05-29 3:16PM EDT | 51.00 | 7.90 | 5.60 | 7.90 | 0.00 | - | - | 1 | 80.51% |
| DPST241220P00053000 | 2024-05-29 9:31AM EDT | 53.00 | 9.00 | 6.00 | 8.90 | 0.00 | - | - | 1 | 79.50% |
| DPST241220P00055000 | 2024-05-29 2:02PM EDT | 55.00 | 9.55 | 7.00 | 8.90 | 0.00 | - | 4 | 20 | 77.06% |
| DPST241220P00057000 | 2024-05-31 10:31AM EDT | 57.00 | 9.80 | 7.00 | 9.80 | -1.31 | -11.79% | 1 | 3 | 74.22% |
| DPST241220P00059000 | 2024-05-29 9:50AM EDT | 59.00 | 12.23 | 8.10 | 10.60 | 0.00 | - | 4 | 14 | 74.16% |
| DPST241220P00060000 | 2024-05-31 9:48AM EDT | 60.00 | 9.40 | 9.10 | 11.10 | -2.65 | -21.99% | 1 | 18 | 75.57% |
| DPST241220P00063000 | 2024-05-28 9:30AM EDT | 63.00 | 11.30 | 9.80 | 12.80 | 0.00 | - | 1 | 9 | 73.55% |
| DPST241220P00065000 | 2024-05-29 11:24AM EDT | 65.00 | 15.00 | 11.00 | 13.60 | 0.00 | - | 10 | 24 | 73.02% |
| DPST241220P00066000 | 2024-05-23 12:08PM EDT | 66.00 | 12.10 | 12.60 | 14.30 | 0.00 | - | 1 | 3 | 76.05% |
| DPST241220P00070000 | 2024-05-30 12:29PM EDT | 70.00 | 16.70 | 13.80 | 16.40 | 0.00 | - | 2 | 4 | 72.36% |
| DPST241220P00071000 | 2024-05-03 12:37PM EDT | 71.00 | 16.79 | 15.00 | 17.10 | 0.00 | - | 6 | 6 | 74.01% |
| DPST241220P00075000 | 2024-05-30 1:32PM EDT | 75.00 | 19.50 | 17.90 | 19.50 | 0.00 | - | 50 | 52 | 74.40% |
| DPST241220P00080000 | 2024-05-20 10:35AM EDT | 80.00 | 18.15 | 20.70 | 23.00 | 0.00 | - | - | 5 | 73.13% |
© 2024 Yahoo. All rights reserved.