Direxion Daily MSCI Real Est Bear 3X ETF (DRV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV250117C00020000 | 2024-05-24 10:29AM EDT | 20.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DRV250117C00025000 | 2024-05-28 11:02AM EDT | 25.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV250117C00030000 | 2024-05-17 11:03AM EDT | 30.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV250117C00033000 | 2024-04-02 10:24AM EDT | 33.00 | 9.90 | 14.70 | 15.10 | 0.00 | - | 1 | 4 | 101.47% |
| DRV250117C00034000 | 2024-06-03 10:15AM EDT | 34.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DRV250117C00035000 | 2024-05-31 3:58PM EDT | 35.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV250117C00036000 | 2024-05-23 9:47AM EDT | 36.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DRV250117C00037000 | 2024-05-23 1:47PM EDT | 37.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DRV250117C00038000 | 2024-05-29 10:44AM EDT | 38.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DRV250117C00039000 | 2024-05-10 3:31PM EDT | 39.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DRV250117C00040000 | 2024-06-03 2:16PM EDT | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| DRV250117C00041000 | 2024-05-08 9:33AM EDT | 41.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DRV250117C00042000 | 2024-05-17 9:53AM EDT | 42.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DRV250117C00043000 | 2024-05-31 9:30AM EDT | 43.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DRV250117C00044000 | 2024-05-15 10:46AM EDT | 44.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRV250117C00045000 | 2024-06-03 1:21PM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DRV250117C00046000 | 2024-05-17 9:51AM EDT | 46.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DRV250117C00047000 | 2024-05-31 2:23PM EDT | 47.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DRV250117C00048000 | 2024-03-27 1:26PM EDT | 48.00 | 4.75 | 7.60 | 8.10 | 0.00 | - | 2 | 2 | 85.53% |
| DRV250117C00049000 | 2024-04-23 9:43AM EDT | 49.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DRV250117C00050000 | 2024-05-31 1:59PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DRV250117C00051000 | 2024-04-24 1:38PM EDT | 51.00 | 7.10 | 4.70 | 5.00 | 0.00 | - | 1 | 18 | 67.43% |
| DRV250117C00052000 | 2024-05-03 10:43AM EDT | 52.00 | 5.97 | 3.50 | 3.80 | 0.00 | - | 3 | 7 | 59.28% |
| DRV250117C00053000 | 2024-06-03 3:39PM EDT | 53.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DRV250117C00055000 | 2024-06-03 3:44PM EDT | 55.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DRV250117C00060000 | 2024-06-03 1:49PM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DRV250117C00065000 | 2024-06-03 10:27AM EDT | 65.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DRV250117C00070000 | 2024-06-03 9:30AM EDT | 70.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DRV250117C00075000 | 2024-05-07 11:34AM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DRV250117C00080000 | 2024-06-03 3:57PM EDT | 80.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRV250117C00085000 | 2024-05-23 3:54PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRV250117C00090000 | 2024-05-29 1:06PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRV250117C00095000 | 2024-05-22 2:37PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRV250117C00100000 | 2024-05-30 3:58PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRV250117C00105000 | 2024-05-29 1:14PM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DRV250117C00110000 | 2024-05-21 2:59PM EDT | 110.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DRV250117C00115000 | 2024-05-21 2:59PM EDT | 115.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DRV250117C00120000 | 2024-05-09 1:34PM EDT | 120.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DRV250117C00125000 | 2024-05-23 3:40PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV250117P00020000 | 2024-04-16 9:42AM EDT | 20.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 1 | 123 | 54.10% |
| DRV250117P00025000 | 2024-05-09 10:18AM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DRV250117P00030000 | 2024-05-31 2:18PM EDT | 30.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DRV250117P00033000 | 2024-05-29 12:33PM EDT | 33.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DRV250117P00034000 | 2024-05-31 12:38PM EDT | 34.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DRV250117P00035000 | 2024-05-31 2:17PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DRV250117P00036000 | 2024-05-29 12:34PM EDT | 36.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DRV250117P00037000 | 2024-05-01 11:22AM EDT | 37.00 | 4.50 | 5.20 | 5.40 | 0.00 | - | 1 | 1 | 54.48% |
| DRV250117P00038000 | 2024-05-23 9:55AM EDT | 38.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DRV250117P00039000 | 2024-05-15 3:56PM EDT | 39.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DRV250117P00040000 | 2024-05-31 2:06PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DRV250117P00041000 | 2022-12-27 2:33PM EDT | 41.00 | 12.50 | 13.20 | 15.10 | 0.00 | - | 3 | 4 | 109.13% |
| DRV250117P00042000 | 2024-05-10 3:31PM EDT | 42.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV250117P00044000 | 2023-03-13 10:40AM EDT | 44.00 | 14.00 | 14.40 | 15.60 | 0.00 | - | 1 | 1 | 98.82% |
| DRV250117P00045000 | 2024-05-01 11:29AM EDT | 45.00 | 9.40 | 10.40 | 11.00 | 0.00 | - | 2 | 18 | 58.42% |
| DRV250117P00047000 | 2024-05-17 12:00PM EDT | 47.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DRV250117P00049000 | 2024-03-04 4:35PM EDT | 49.00 | 18.40 | 15.70 | 16.00 | 0.00 | - | 1 | 29 | 76.61% |
| DRV250117P00050000 | 2024-05-17 11:40AM EDT | 50.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRV250117P00051000 | 2024-03-04 4:35PM EDT | 51.00 | 20.10 | 17.30 | 17.60 | 0.00 | - | 6 | 10 | 77.36% |
| DRV250117P00052000 | 2024-03-27 3:21PM EDT | 52.00 | 19.30 | 14.00 | 14.50 | 0.00 | - | 2 | 2 | 45.73% |
| DRV250117P00055000 | 2023-11-20 4:33PM EDT | 55.00 | 17.43 | 22.70 | 26.20 | 0.00 | - | 1 | 9 | 108.55% |
| DRV250117P00060000 | 2024-03-18 12:32PM EDT | 60.00 | 26.43 | 19.80 | 20.20 | 0.00 | - | 1 | 11 | 0.00% |
| DRV250117P00065000 | 2023-07-13 10:54AM EDT | 65.00 | 29.50 | 25.40 | 29.30 | 0.00 | - | 1 | 10 | 61.79% |
| DRV250117P00070000 | 2023-11-03 9:49AM EDT | 70.00 | 27.30 | 31.70 | 34.50 | 0.00 | - | 2 | 0 | 74.95% |
| DRV250117P00075000 | 2024-03-11 11:42AM EDT | 75.00 | 41.80 | 37.00 | 37.50 | 0.00 | - | 10 | 10 | 70.70% |
| DRV250117P00080000 | 2023-07-31 9:48AM EDT | 80.00 | 41.80 | 37.50 | 40.80 | 0.00 | - | 1 | 10 | 52.44% |
| DRV250117P00090000 | 2022-09-30 9:30AM EDT | 90.00 | 47.70 | 49.90 | 53.10 | 0.00 | - | 1 | 1 | 72.34% |
| DRV250117P00100000 | 2023-11-01 2:00PM EDT | 100.00 | 46.00 | 59.00 | 62.10 | 0.00 | - | 1 | 2 | 55.76% |
| DRV250117P00115000 | 2022-11-04 1:44PM EDT | 115.00 | 68.90 | 75.10 | 79.40 | 0.00 | - | 5 | 5 | 97.46% |
| DRV250117P00120000 | 2022-12-19 2:12PM EDT | 120.00 | 77.80 | 80.50 | 85.50 | 0.00 | - | 9 | 9 | 109.18% |
| DRV250117P00125000 | 2024-05-29 1:15PM EDT | 125.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.