Direxion Daily MSCI Real Est Bear 3X ETF (DRV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517C00020000 | 2024-04-04 2:15PM EDT | 20.00 | 18.40 | 22.20 | 22.70 | 0.00 | - | 3 | 0 | 653.32% |
| DRV240517C00025000 | 2024-03-22 12:03PM EDT | 25.00 | 12.70 | 21.30 | 21.80 | 0.00 | - | 5 | 14 | 819.73% |
| DRV240517C00030000 | 2024-04-17 3:50PM EDT | 30.00 | 16.80 | 9.70 | 10.00 | 0.00 | - | 2 | 101 | 137.89% |
| DRV240517C00033000 | 2024-04-30 12:24PM EDT | 33.00 | 11.30 | 6.70 | 7.00 | 0.00 | - | 1 | 3 | 99.22% |
| DRV240517C00035000 | 2024-05-09 10:05AM EDT | 35.00 | 4.70 | 4.70 | 5.00 | -0.70 | -12.96% | 2 | 191 | 74.22% |
| DRV240517C00036000 | 2024-05-09 3:34PM EDT | 36.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 12 | 31 | 61.72% |
| DRV240517C00037000 | 2024-04-17 11:01AM EDT | 37.00 | 9.70 | 2.80 | 3.10 | 0.00 | - | 1 | 3 | 58.20% |
| DRV240517C00038000 | 2024-05-10 1:25PM EDT | 38.00 | 2.34 | 1.95 | 2.15 | +0.04 | +1.74% | 35 | 6 | 47.27% |
| DRV240517C00039000 | 2024-05-10 11:05AM EDT | 39.00 | 1.37 | 1.30 | 1.45 | +0.06 | +4.58% | 30 | 115 | 47.56% |
| DRV240517C00040000 | 2024-05-10 3:59PM EDT | 40.00 | 0.85 | 0.85 | 0.95 | +0.05 | +6.25% | 34 | 266 | 49.90% |
| DRV240517C00041000 | 2024-05-10 2:03PM EDT | 41.00 | 0.70 | 0.45 | 0.60 | +0.20 | +40.00% | 10 | 90 | 51.95% |
| DRV240517C00042000 | 2024-05-10 3:54PM EDT | 42.00 | 0.29 | 0.25 | 0.35 | -0.01 | -3.33% | 70 | 236 | 52.83% |
| DRV240517C00043000 | 2024-05-09 3:59PM EDT | 43.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 20 | 155 | 54.10% |
| DRV240517C00044000 | 2024-05-10 3:58PM EDT | 44.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 290 | 310 | 57.03% |
| DRV240517C00045000 | 2024-05-10 1:32PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 25 | 442 | 62.89% |
| DRV240517C00046000 | 2024-05-09 9:53AM EDT | 46.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 113 | 67.58% |
| DRV240517C00047000 | 2024-05-07 2:42PM EDT | 47.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 15 | 82 | 75.39% |
| DRV240517C00048000 | 2024-05-09 10:14AM EDT | 48.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 56 | 190 | 76.95% |
| DRV240517C00049000 | 2024-05-09 2:39PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 83.98% |
| DRV240517C00050000 | 2024-05-09 9:53AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 319 | 90.63% |
| DRV240517C00051000 | 2024-05-06 10:52AM EDT | 51.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 96.88% |
| DRV240517C00052000 | 2024-05-08 9:33AM EDT | 52.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 38 | 78 | 103.13% |
| DRV240517C00053000 | 2024-04-30 11:01AM EDT | 53.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 532 | 109.38% |
| DRV240517C00054000 | 2024-05-07 10:44AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 115.23% |
| DRV240517C00055000 | 2024-05-03 2:18PM EDT | 55.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 138 | 121.09% |
| DRV240517C00056000 | 2024-04-17 11:12AM EDT | 56.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 126.56% |
| DRV240517C00057000 | 2024-04-23 11:10AM EDT | 57.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 132.03% |
| DRV240517C00058000 | 2024-04-26 11:23AM EDT | 58.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 32 | 137.50% |
| DRV240517C00059000 | 2024-05-02 9:30AM EDT | 59.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 142.19% |
| DRV240517C00060000 | 2024-05-07 3:27PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 268 | 134.38% |
| DRV240517C00061000 | 2024-04-22 10:41AM EDT | 61.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 152.34% |
| DRV240517C00062000 | 2024-02-15 10:30AM EDT | 62.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 219.92% |
| DRV240517C00063000 | 2024-05-02 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 161.72% |
| DRV240517C00065000 | 2024-04-17 9:45AM EDT | 65.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 6 | 126 | 171.09% |
| DRV240517C00070000 | 2024-04-22 12:21PM EDT | 70.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 22 | 55 | 192.19% |
| DRV240517C00075000 | 2024-03-27 10:28AM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 211.72% |
| DRV240517C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 61 | 229.69% |
| DRV240517C00085000 | 2024-02-05 11:11AM EDT | 85.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 299.22% |
| DRV240517C00090000 | 2024-04-15 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 50 | 66 | 261.72% |
| DRV240517C00095000 | 2024-03-28 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 276.56% |
| DRV240517C00100000 | 2024-05-09 12:46PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 216 | 289.84% |
| DRV240517C00105000 | 2024-04-10 1:29PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 281.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517P00025000 | 2024-02-27 3:39PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 175.78% |
| DRV240517P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 114.06% |
| DRV240517P00033000 | 2024-04-22 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 80.47% |
| DRV240517P00034000 | 2024-05-09 10:30AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 61.72% |
| DRV240517P00035000 | 2024-04-23 1:11PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 59.38% |
| DRV240517P00036000 | 2024-05-03 11:05AM EDT | 36.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 56.64% |
| DRV240517P00037000 | 2024-05-10 2:29PM EDT | 37.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 1 | 4 | 44.73% |
| DRV240517P00038000 | 2024-05-10 3:44PM EDT | 38.00 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 14 | 86 | 44.53% |
| DRV240517P00039000 | 2024-05-10 3:04PM EDT | 39.00 | 0.52 | 0.50 | 0.60 | -0.33 | -38.82% | 22 | 41 | 48.15% |
| DRV240517P00040000 | 2024-05-10 2:54PM EDT | 40.00 | 1.00 | 1.00 | 1.10 | -0.05 | -4.76% | 7 | 79 | 50.39% |
| DRV240517P00041000 | 2024-05-10 10:34AM EDT | 41.00 | 1.92 | 1.65 | 1.80 | +0.27 | +16.36% | 20 | 44 | 51.17% |
| DRV240517P00042000 | 2024-05-10 9:30AM EDT | 42.00 | 2.80 | 2.35 | 2.60 | +0.70 | +33.33% | 4 | 31 | 51.86% |
| DRV240517P00043000 | 2024-05-08 9:32AM EDT | 43.00 | 1.76 | 3.20 | 3.50 | 0.00 | - | 1 | 31 | 54.98% |
| DRV240517P00044000 | 2024-05-03 2:08PM EDT | 44.00 | 2.52 | 4.20 | 4.40 | 0.00 | - | 11 | 21 | 60.94% |
| DRV240517P00045000 | 2024-05-09 10:17AM EDT | 45.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 2 | 32 | 64.45% |
| DRV240517P00046000 | 2024-05-03 9:38AM EDT | 46.00 | 5.39 | 6.10 | 6.40 | 0.00 | - | 1 | 19 | 73.05% |
| DRV240517P00047000 | 2024-05-10 9:30AM EDT | 47.00 | 7.80 | 7.10 | 7.40 | +3.35 | +75.28% | 3 | 25 | 81.25% |
| DRV240517P00048000 | 2024-04-15 2:47PM EDT | 48.00 | 6.00 | 8.10 | 8.40 | 0.00 | - | 1 | 5 | 89.45% |
| DRV240517P00049000 | 2024-01-17 10:33AM EDT | 49.00 | 13.95 | 10.70 | 12.70 | 0.00 | - | 2 | 0 | 269.24% |
| DRV240517P00050000 | 2024-05-07 12:21PM EDT | 50.00 | 9.16 | 10.10 | 10.40 | 0.00 | - | 9 | 10 | 104.30% |
| DRV240517P00051000 | 2024-04-22 1:46PM EDT | 51.00 | 6.50 | 11.10 | 11.40 | 0.00 | - | 1 | 4 | 111.33% |
| DRV240517P00052000 | 2024-04-18 10:17AM EDT | 52.00 | 6.60 | 12.00 | 12.40 | 0.00 | - | 1 | 6 | 106.25% |
| DRV240517P00053000 | 2024-01-04 1:40PM EDT | 53.00 | 18.50 | 15.30 | 15.60 | 0.00 | - | - | 1 | 298.83% |
| DRV240517P00054000 | 2024-04-18 10:31AM EDT | 54.00 | 8.25 | 14.00 | 14.30 | 0.00 | - | 4 | 7 | 93.75% |
| DRV240517P00055000 | 2024-04-12 9:36AM EDT | 55.00 | 14.40 | 15.00 | 15.30 | 0.00 | - | 1 | 0 | 98.44% |
| DRV240517P00057000 | 2024-02-28 11:58AM EDT | 57.00 | 19.30 | 21.80 | 22.10 | 0.00 | - | 1 | 11 | 471.58% |
| DRV240517P00058000 | 2024-02-28 1:27PM EDT | 58.00 | 20.60 | 22.80 | 23.10 | 0.00 | - | 1 | 9 | 480.96% |
| DRV240517P00060000 | 2024-03-28 3:07PM EDT | 60.00 | 24.90 | 13.20 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00061000 | 2024-03-08 12:38PM EDT | 61.00 | 27.00 | 22.60 | 23.00 | 0.00 | - | 2 | 4 | 327.64% |
| DRV240517P00062000 | 2024-03-08 3:47PM EDT | 62.00 | 28.30 | 23.60 | 24.00 | 0.00 | - | 2 | 3 | 334.96% |
| DRV240517P00063000 | 2024-04-11 12:58PM EDT | 63.00 | 22.90 | 23.00 | 23.30 | 0.00 | - | 3 | 0 | 134.38% |
| DRV240517P00065000 | 2024-02-28 1:27PM EDT | 65.00 | 27.40 | 29.80 | 30.10 | 0.00 | - | 1 | 4 | 539.75% |
| DRV240517P00070000 | 2024-02-28 2:31PM EDT | 70.00 | 32.80 | 34.80 | 35.10 | 0.00 | - | 2 | 0 | 575.78% |
| DRV240517P00075000 | 2024-04-16 1:54PM EDT | 75.00 | 29.40 | 35.00 | 35.30 | 0.00 | - | 1 | 0 | 178.13% |
| DRV240517P00080000 | 2024-03-14 3:12PM EDT | 80.00 | 42.40 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00085000 | 2024-02-28 2:47PM EDT | 85.00 | 47.80 | 49.80 | 50.10 | 0.00 | - | 1 | 0 | 664.45% |
| DRV240517P00090000 | 2024-03-11 10:39AM EDT | 90.00 | 55.30 | 49.90 | 50.20 | 0.00 | - | 1 | 0 | 267.97% |
| DRV240517P00095000 | 2024-03-14 3:38PM EDT | 95.00 | 57.30 | 53.20 | 55.10 | 0.00 | - | 2 | 0 | 0.00% |
| DRV240517P00100000 | 2024-03-11 11:05AM EDT | 100.00 | 65.30 | 60.10 | 60.30 | 0.00 | - | 4 | 0 | 296.09% |
| DRV240517P00105000 | 2024-03-11 11:05AM EDT | 105.00 | 70.30 | 65.00 | 65.30 | 0.00 | - | 2 | 0 | 256.25% |
© 2024 Yahoo. All rights reserved.