UK markets open in 5 hours 10 minutes
NIKKEI 225
39,748.88 +407.34 (+1.04%) HANG SENG
17,633.86 -82.61 (-0.47%) CRUDE OIL
82.10 +0.36 (+0.44%) GOLD FUTURES
2,330.40 -6.20 (-0.27%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,011.51 +649.05 (+1.34%)
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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240719C00030000 | 2024-06-21 9:37AM EDT | 30.00 | 8.39 | 7.70 | 8.10 | 0.00 | - | 3 | 0 | 62.31% |
| DRV240719C00033000 | 2024-06-27 2:46PM EDT | 33.00 | 5.88 | 2.90 | 6.90 | -0.12 | -2.00% | 2 | 3 | 118.75% |
| DRV240719C00034000 | 2024-06-24 10:44AM EDT | 34.00 | 2.80 | 3.80 | 4.30 | 0.00 | - | 1 | 5 | 52.73% |
| DRV240719C00035000 | 2024-06-27 12:41PM EDT | 35.00 | 3.80 | 3.10 | 3.30 | -0.56 | -12.84% | 12 | 36 | 43.65% |
| DRV240719C00036000 | 2024-06-24 3:44PM EDT | 36.00 | 3.00 | 2.35 | 2.60 | +0.96 | +47.06% | 10 | 186 | 43.56% |
| DRV240719C00037000 | 2024-06-27 2:38PM EDT | 37.00 | 2.64 | 1.80 | 2.00 | -0.07 | -2.58% | 12 | 512 | 43.65% |
| DRV240719C00038000 | 2024-06-27 11:30AM EDT | 38.00 | 1.59 | 1.30 | 1.50 | -0.66 | -29.33% | 23 | 58 | 43.75% |
| DRV240719C00039000 | 2024-06-27 3:26PM EDT | 39.00 | 1.49 | 1.00 | 1.15 | -0.21 | -12.35% | 2 | 23 | 45.31% |
| DRV240719C00040000 | 2024-06-27 11:25AM EDT | 40.00 | 0.91 | 0.75 | 0.85 | -0.34 | -27.20% | 21 | 403 | 46.00% |
| DRV240719C00041000 | 2024-06-27 3:51PM EDT | 41.00 | 0.65 | 0.55 | 0.65 | -0.40 | -38.10% | 5 | 77 | 47.66% |
| DRV240719C00042000 | 2024-06-27 2:49PM EDT | 42.00 | 0.63 | 0.40 | 0.50 | -0.14 | -18.18% | 17 | 303 | 49.32% |
| DRV240719C00043000 | 2024-06-26 10:13AM EDT | 43.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | 5 | 51 | 51.47% |
| DRV240719C00044000 | 2024-06-27 3:49PM EDT | 44.00 | 0.29 | 0.20 | 0.30 | -0.16 | -35.56% | 4 | 32 | 52.44% |
| DRV240719C00045000 | 2024-06-27 12:31PM EDT | 45.00 | 0.25 | 0.15 | 0.25 | -0.02 | -7.41% | 4 | 33 | 51.76% |
| DRV240719C00046000 | 2024-06-21 1:40PM EDT | 46.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 52.83% |
| DRV240719C00047000 | 2024-06-26 1:26PM EDT | 47.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 38 | 36 | 55.08% |
| DRV240719C00049000 | 2024-06-27 12:43PM EDT | 49.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 15 | 60.35% |
| DRV240719C00050000 | 2024-06-24 10:28AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 21 | 64.06% |
| DRV240719C00055000 | 2024-06-25 1:17PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 72.27% |
| DRV240719C00060000 | 2024-06-18 11:44AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 85.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240719P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 82.81% |
| DRV240719P00030000 | 2024-06-12 11:44AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 50.00% |
| DRV240719P00031000 | 2024-06-24 11:03AM EDT | 31.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 50.39% |
| DRV240719P00032000 | 2024-06-25 11:50AM EDT | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 43.75% |
| DRV240719P00033000 | 2024-06-25 11:09AM EDT | 33.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 41.02% |
| DRV240719P00034000 | 2024-06-20 2:19PM EDT | 34.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 22 | 24 | 36.91% |
| DRV240719P00035000 | 2024-06-27 11:03AM EDT | 35.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 22 | 63 | 37.99% |
| DRV240719P00036000 | 2024-06-27 3:31PM EDT | 36.00 | 0.44 | 0.55 | 0.70 | -0.31 | -41.33% | 1 | 68 | 38.92% |
| DRV240719P00037000 | 2024-06-27 11:06AM EDT | 37.00 | 1.05 | 1.00 | 1.10 | +0.30 | +40.00% | 5 | 36 | 39.45% |
| DRV240719P00038000 | 2024-06-27 3:31PM EDT | 38.00 | 1.21 | 1.50 | 1.65 | +0.01 | +0.83% | 2 | 54 | 41.02% |
| DRV240719P00039000 | 2024-06-26 3:34PM EDT | 39.00 | 1.60 | 2.15 | 2.30 | 0.00 | - | 3 | 20 | 42.53% |
| DRV240719P00040000 | 2024-05-29 10:37AM EDT | 40.00 | 1.30 | 2.85 | 3.10 | 0.00 | - | - | 6 | 46.00% |
| DRV240719P00045000 | 2024-06-03 12:00PM EDT | 45.00 | 6.70 | 7.10 | 7.60 | 0.00 | - | 1 | 2 | 60.25% |
| DRV240719P00048000 | 2024-05-17 2:22PM EDT | 48.00 | 11.50 | 10.40 | 10.90 | 0.00 | - | 1 | 1 | 77.64% |
© 2024 Yahoo. All rights reserved.