UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.40 +0.38 (+0.49%) GOLD FUTURES
2,362.40 +2.50 (+0.11%) DOW
39,558.11 +126.60 (+0.32%) Bitcoin GBP
48,970.75 -976.29 (-1.95%)
Direxion Daily MSCI Real Est Bull 3X ETF (DRN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRN240517C00004000 | 2024-04-08 10:46AM EDT | 4.00 | 5.15 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRN240517C00005000 | 2024-05-02 2:48PM EDT | 5.00 | 2.70 | 3.50 | 3.70 | 0.00 | - | 10 | 5 | 359.38% |
| DRN240517C00006000 | 2024-05-13 3:33PM EDT | 6.00 | 2.40 | 2.55 | 2.70 | 0.00 | - | 2 | 184 | 150.00% |
| DRN240517C00007000 | 2024-05-14 2:32PM EDT | 7.00 | 1.60 | 1.55 | 1.70 | +0.23 | +16.79% | 7 | 191 | 93.75% |
| DRN240517C00008000 | 2024-05-14 3:53PM EDT | 8.00 | 0.70 | 0.60 | 0.75 | +0.10 | +16.67% | 75 | 2,818 | 72.66% |
| DRN240517C00009000 | 2024-05-14 3:58PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 446 | 1,657 | 57.81% |
| DRN240517C00010000 | 2024-05-02 10:49AM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 490 | 110.16% |
| DRN240517C00011000 | 2024-05-10 11:38AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 822 | 137.50% |
| DRN240517C00012000 | 2024-04-05 12:08PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 1,487 | 198.44% |
| DRN240517C00013000 | 2024-04-02 1:20PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 912 | 234.38% |
| DRN240517C00014000 | 2024-02-28 1:56PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 475 | 265.63% |
| DRN240517C00015000 | 2024-03-04 1:35PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 81 | 293.75% |
| DRN240517C00016000 | 2024-01-03 2:03PM EDT | 16.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 51 | 50 | 320.31% |
| DRN240517C00017000 | 2024-01-04 3:41PM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 75 | 77 | 343.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRN240517P00003000 | 2023-11-15 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| DRN240517P00004000 | 2023-11-20 11:40AM EDT | 4.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 57 | 506.25% |
| DRN240517P00005000 | 2024-04-22 10:23AM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 680 | 323.44% |
| DRN240517P00006000 | 2024-05-01 9:39AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 229.69% |
| DRN240517P00007000 | 2024-05-09 2:17PM EDT | 7.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 363 | 148.44% |
| DRN240517P00008000 | 2024-05-14 11:54AM EDT | 8.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 7 | 435 | 82.03% |
| DRN240517P00009000 | 2024-05-10 3:26PM EDT | 9.00 | 0.67 | 0.40 | 0.50 | 0.00 | - | 13 | 143 | 56.25% |
| DRN240517P00010000 | 2024-05-09 12:17PM EDT | 10.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 133 | 370 | 121.09% |
| DRN240517P00011000 | 2024-05-03 12:45PM EDT | 11.00 | 3.10 | 2.30 | 2.45 | 0.00 | - | 48 | 108 | 171.88% |
| DRN240517P00012000 | 2024-05-03 12:45PM EDT | 12.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 9 | 58 | 165.63% |
| DRN240517P00013000 | 2024-05-03 12:47PM EDT | 13.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 14 | 0 | 198.44% |
| DRN240517P00014000 | 2024-05-03 12:48PM EDT | 14.00 | 6.10 | 5.30 | 5.50 | 0.00 | - | 19 | 0 | 228.13% |
| DRN240517P00015000 | 2024-05-03 12:46PM EDT | 15.00 | 7.10 | 6.30 | 6.50 | 0.00 | - | 6 | 0 | 253.13% |
| DRN240517P00016000 | 2024-05-03 12:47PM EDT | 16.00 | 8.10 | 7.30 | 7.50 | 0.00 | - | 9 | 0 | 278.13% |
| DRN240517P00017000 | 2024-03-13 3:00PM EDT | 17.00 | 7.20 | 7.30 | 8.90 | 0.00 | - | 4 | 0 | 598.44% |
| DRN240517P00018000 | 2024-03-13 3:05PM EDT | 18.00 | 8.20 | 9.40 | 9.90 | 0.00 | - | 3 | 0 | 520.31% |
| DRN240517P00019000 | 2024-03-13 3:05PM EDT | 19.00 | 9.20 | 10.40 | 10.90 | 0.00 | - | 2 | 0 | 545.31% |
| DRN240517P00020000 | 2024-03-13 3:05PM EDT | 20.00 | 10.20 | 11.40 | 11.90 | 0.00 | - | 10 | 0 | 568.75% |
| DRN240517P00021000 | 2024-03-13 3:06PM EDT | 21.00 | 11.20 | 12.40 | 12.90 | 0.00 | - | 13 | 0 | 590.63% |
© 2024 Yahoo. All rights reserved.