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 | 2024-06-13 9:59AM EDT | 30.00 | 8.35 | 7.70 | 8.10 | 0.00 | - | 3 | 3 | 50.20% |
| DRV240719C00033000 | 2024-06-14 11:24AM EDT | 33.00 | 5.30 | 4.80 | 5.30 | +1.02 | +23.83% | 3 | 1 | 42.97% |
| DRV240719C00034000 | 2024-05-20 1:30PM EDT | 34.00 | 4.40 | 4.10 | 4.40 | 0.00 | - | - | 4 | 40.04% |
| DRV240719C00035000 | 2024-06-12 9:46AM EDT | 35.00 | 2.70 | 3.40 | 3.70 | 0.00 | - | 1 | 5 | 41.85% |
| DRV240719C00036000 | 2024-06-12 3:58PM EDT | 36.00 | 3.25 | 2.80 | 2.95 | 0.00 | - | 73 | 81 | 40.09% |
| DRV240719C00037000 | 2024-06-14 12:43PM EDT | 37.00 | 2.45 | 2.25 | 2.45 | +0.12 | +5.15% | 200 | 121 | 42.38% |
| DRV240719C00038000 | 2024-06-14 2:06PM EDT | 38.00 | 2.08 | 1.85 | 2.00 | -0.12 | -5.45% | 1 | 13 | 43.70% |
| DRV240719C00039000 | 2024-06-11 9:35AM EDT | 39.00 | 2.50 | 1.50 | 1.65 | 0.00 | - | 20 | 22 | 45.51% |
| DRV240719C00040000 | 2024-06-13 3:18PM EDT | 40.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 11 | 21 | 46.88% |
| DRV240719C00041000 | 2024-06-14 10:19AM EDT | 41.00 | 1.15 | 0.95 | 1.10 | +0.18 | +18.56% | 13 | 60 | 48.10% |
| DRV240719C00042000 | 2024-06-13 9:59AM EDT | 42.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 3 | 43 | 49.37% |
| DRV240719C00043000 | 2024-06-10 1:11PM EDT | 43.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | 17 | 45 | 50.88% |
| DRV240719C00044000 | 2024-06-11 9:35AM EDT | 44.00 | 1.02 | 0.50 | 0.60 | 0.00 | - | 10 | 14 | 51.56% |
| DRV240719C00045000 | 2024-06-14 10:22AM EDT | 45.00 | 0.54 | 0.40 | 0.50 | +0.10 | +22.73% | 10 | 12 | 51.12% |
| DRV240719C00046000 | 2024-05-30 11:11AM EDT | 46.00 | 1.65 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 52.44% |
| DRV240719C00047000 | 2024-06-14 3:22PM EDT | 47.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 1 | 1 | 54.30% |
| DRV240719C00049000 | 2024-06-14 3:22PM EDT | 49.00 | 0.27 | 0.20 | 0.30 | -0.09 | -25.00% | 1 | 3 | 57.81% |
| DRV240719C00050000 | 2024-06-13 9:57AM EDT | 50.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 11 | 58.11% |
| DRV240719C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 9 | 7 | 64.06% |
| DRV240719C00060000 | 2024-06-07 10:23AM EDT | 60.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 72.66% |
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 | 67.58% |
| DRV240719P00030000 | 2024-06-12 11:44AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 46.88% |
| DRV240719P00032000 | 2024-06-03 9:39AM EDT | 32.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 3 | 11 | 42.58% |
| DRV240719P00033000 | 2024-06-14 9:59AM EDT | 33.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 2 | 43.46% |
| DRV240719P00034000 | 2024-06-12 10:30AM EDT | 34.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 22 | 24 | 45.31% |
| DRV240719P00035000 | 2024-06-13 11:00AM EDT | 35.00 | 0.78 | 0.75 | 0.90 | 0.00 | - | 1 | 17 | 46.19% |
| DRV240719P00036000 | 2024-06-14 3:22PM EDT | 36.00 | 1.10 | 1.15 | 1.25 | +0.05 | +4.76% | 3 | 66 | 46.34% |
| DRV240719P00037000 | 2024-06-11 11:45AM EDT | 37.00 | 1.40 | 1.60 | 1.75 | 0.00 | - | 20 | 29 | 48.19% |
| DRV240719P00038000 | 2024-06-14 3:31PM EDT | 38.00 | 2.12 | 2.15 | 2.35 | -0.04 | -1.85% | 6 | 20 | 50.44% |
| DRV240719P00039000 | 2024-06-12 2:32PM EDT | 39.00 | 2.95 | 2.80 | 2.95 | 0.00 | - | 6 | 14 | 51.17% |
| DRV240719P00040000 | 2024-05-29 10:37AM EDT | 40.00 | 1.30 | 3.50 | 3.70 | 0.00 | - | - | 6 | 51.61% |
| DRV240719P00045000 | 2024-06-03 12:00PM EDT | 45.00 | 6.70 | 7.60 | 7.90 | 0.00 | - | 1 | 2 | 59.77% |
| DRV240719P00048000 | 2024-05-17 2:22PM EDT | 48.00 | 11.50 | 10.40 | 10.90 | 0.00 | - | 1 | 1 | 69.43% |
© 2024 Yahoo. All rights reserved.