UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.03 -2.96 (-3.84%) GOLD FUTURES
2,368.10 +22.30 (+0.95%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
54,110.77 +1,274.62 (+2.41%)
Direxion Daily MSCI Real Est Bear 3X ETF (DRV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240816C00020000 | 2024-05-10 9:52AM EDT | 20.00 | 19.40 | 19.70 | 20.00 | 0.00 | - | 2 | 0 | 86.72% |
| DRV240816C00025000 | 2024-05-22 2:21PM EDT | 25.00 | 13.65 | 14.70 | 14.90 | 0.00 | - | 10 | 12 | 57.81% |
| DRV240816C00030000 | 2024-05-17 12:13PM EDT | 30.00 | 7.54 | 9.70 | 10.00 | 0.00 | - | 10 | 14 | 47.17% |
| DRV240816C00031000 | 2024-03-21 10:43AM EDT | 31.00 | 7.30 | 15.80 | 16.40 | 0.00 | - | 9 | 9 | 181.74% |
| DRV240816C00032000 | 2024-01-22 10:32AM EDT | 32.00 | 9.00 | 8.90 | 9.90 | 0.00 | - | - | 1 | 71.24% |
| DRV240816C00033000 | 2024-02-02 10:47AM EDT | 33.00 | 10.30 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 31.10% |
| DRV240816C00034000 | 2024-05-20 3:26PM EDT | 34.00 | 5.30 | 6.50 | 6.70 | 0.00 | - | 1 | 6 | 46.19% |
| DRV240816C00035000 | 2024-05-23 2:38PM EDT | 35.00 | 7.02 | 5.70 | 6.00 | 0.00 | - | 4 | 12 | 46.44% |
| DRV240816C00036000 | 2024-05-30 2:10PM EDT | 36.00 | 7.00 | 5.10 | 5.30 | 0.00 | - | 1 | 24 | 45.85% |
| DRV240816C00037000 | 2024-05-01 3:09PM EDT | 37.00 | 8.01 | 4.10 | 4.60 | 0.00 | - | 2 | 11 | 44.56% |
| DRV240816C00038000 | 2024-04-16 10:17AM EDT | 38.00 | 10.50 | 3.00 | 3.20 | 0.00 | - | 3 | 47 | 32.32% |
| DRV240816C00039000 | 2024-05-30 3:46PM EDT | 39.00 | 5.20 | 3.70 | 3.80 | 0.00 | - | 1 | 139 | 48.66% |
| DRV240816C00040000 | 2024-06-03 10:04AM EDT | 40.00 | 2.90 | 3.20 | 3.40 | -0.20 | -6.45% | 141 | 166 | 49.56% |
| DRV240816C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 2.65 | 2.90 | 3.00 | 0.00 | - | 67 | 204 | 49.83% |
| DRV240816C00042000 | 2024-06-03 11:45AM EDT | 42.00 | 2.60 | 2.60 | 2.70 | -0.40 | -13.33% | 15 | 68 | 50.20% |
| DRV240816C00043000 | 2024-06-03 12:15PM EDT | 43.00 | 2.42 | 2.30 | 2.40 | -0.38 | -13.57% | 1 | 53 | 50.76% |
| DRV240816C00044000 | 2024-05-31 9:34AM EDT | 44.00 | 2.66 | 2.00 | 2.15 | 0.00 | - | 1 | 26 | 51.17% |
| DRV240816C00045000 | 2024-06-03 12:46PM EDT | 45.00 | 2.01 | 1.80 | 1.95 | +0.16 | +8.65% | 35 | 54 | 52.25% |
| DRV240816C00046000 | 2024-05-20 12:27PM EDT | 46.00 | 1.32 | 1.60 | 1.75 | 0.00 | - | 1 | 41 | 52.93% |
| DRV240816C00047000 | 2024-05-31 9:59AM EDT | 47.00 | 1.85 | 1.40 | 1.55 | 0.00 | - | 5 | 63 | 53.22% |
| DRV240816C00048000 | 2024-05-03 2:57PM EDT | 48.00 | 3.20 | 1.20 | 1.35 | 0.00 | - | 1 | 24 | 53.08% |
| DRV240816C00049000 | 2024-05-14 10:06AM EDT | 49.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 1 | 5 | 55.27% |
| DRV240816C00050000 | 2024-05-31 2:18PM EDT | 50.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 14 | 56 | 55.42% |
| DRV240816C00051000 | 2024-06-03 10:22AM EDT | 51.00 | 0.80 | 0.90 | 1.05 | -2.80 | -77.78% | 5 | 5 | 56.20% |
| DRV240816C00052000 | 2024-05-03 12:41PM EDT | 52.00 | 2.26 | 0.80 | 0.90 | 0.00 | - | 5 | 16 | 56.20% |
| DRV240816C00055000 | 2024-05-23 11:24AM EDT | 55.00 | 0.82 | 0.60 | 0.75 | 0.00 | - | 2 | 19 | 59.23% |
| DRV240816C00060000 | 2024-05-31 3:50PM EDT | 60.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 3 | 169 | 62.84% |
| DRV240816C00065000 | 2024-05-29 2:29PM EDT | 65.00 | 0.69 | 0.25 | 0.40 | 0.00 | - | 1 | 5 | 66.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240816P00020000 | 2024-05-23 2:04PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 70.31% |
| DRV240816P00030000 | 2024-05-29 9:37AM EDT | 30.00 | 0.13 | 0.15 | 0.30 | 0.00 | - | 3 | 15 | 46.00% |
| DRV240816P00031000 | 2024-01-11 1:19PM EDT | 31.00 | 3.52 | 2.25 | 2.50 | 0.00 | - | 1 | 0 | 90.14% |
| DRV240816P00032000 | 2024-05-31 1:11PM EDT | 32.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 7 | 45.17% |
| DRV240816P00033000 | 2024-05-03 9:31AM EDT | 33.00 | 1.02 | 0.70 | 0.85 | 0.00 | - | 4 | 5 | 47.61% |
| DRV240816P00034000 | 2024-05-31 11:11AM EDT | 34.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 30 | 42 | 45.61% |
| DRV240816P00035000 | 2024-04-08 11:41AM EDT | 35.00 | 3.61 | 1.15 | 1.20 | 0.00 | - | 1 | 15 | 44.09% |
| DRV240816P00037000 | 2024-05-17 1:49PM EDT | 37.00 | 3.50 | 1.95 | 2.10 | 0.00 | - | 1 | 5 | 47.17% |
| DRV240816P00038000 | 2024-04-24 9:32AM EDT | 38.00 | 1.90 | 1.95 | 2.15 | 0.00 | - | 5 | 5 | 41.50% |
| DRV240816P00039000 | 2024-05-09 2:48PM EDT | 39.00 | 3.50 | 2.95 | 3.10 | 0.00 | - | 2 | 2 | 48.24% |
| DRV240816P00040000 | 2024-05-06 2:05PM EDT | 40.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 49.15% |
| DRV240816P00041000 | 2024-06-03 12:15PM EDT | 41.00 | 4.34 | 4.20 | 4.30 | +0.67 | +18.26% | 1 | 2 | 49.41% |
| DRV240816P00043000 | 2024-06-03 12:15PM EDT | 43.00 | 5.76 | 5.50 | 5.80 | +1.15 | +24.95% | 1 | 11 | 50.34% |
| DRV240816P00044000 | 2024-05-15 9:33AM EDT | 44.00 | 9.20 | 6.30 | 6.50 | 0.00 | - | 5 | 11 | 51.12% |
| DRV240816P00045000 | 2024-05-15 3:43PM EDT | 45.00 | 9.76 | 7.00 | 7.30 | 0.00 | - | 1 | 2 | 51.42% |
| DRV240816P00047000 | 2024-05-14 10:01AM EDT | 47.00 | 10.20 | 8.70 | 8.90 | 0.00 | - | 2 | 3 | 53.15% |
| DRV240816P00049000 | 2024-02-26 2:19PM EDT | 49.00 | 13.20 | 13.20 | 15.20 | 0.00 | - | 1 | 1 | 110.77% |
| DRV240816P00055000 | 2024-05-10 1:21PM EDT | 55.00 | 15.90 | 15.80 | 16.10 | 0.00 | - | - | 1 | 57.86% |
© 2024 Yahoo. All rights reserved.