Direxion Daily MSCI Em Mkts Bull 3X ETF (EDC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EDC240719C00015000 | 2024-02-13 11:39AM EDT | 15.00 | 12.75 | 14.00 | 17.50 | 0.00 | - | 2 | 78 | 155.47% |
| EDC240719C00017000 | 2024-03-19 3:04PM EDT | 17.00 | 12.70 | 9.10 | 12.30 | 0.00 | - | 1 | 24 | 0.00% |
| EDC240719C00018000 | 2024-01-29 10:30AM EDT | 18.00 | 9.70 | 10.00 | 12.40 | 0.00 | - | - | 1 | 0.00% |
| EDC240719C00020000 | 2024-06-10 9:30AM EDT | 20.00 | 11.29 | 10.90 | 13.90 | 0.00 | - | 1 | 1 | 92.19% |
| EDC240719C00022000 | 2024-06-10 9:30AM EDT | 22.00 | 9.79 | 9.80 | 11.70 | 0.00 | - | 1 | 0 | 105.08% |
| EDC240719C00024000 | 2024-05-03 2:35PM EDT | 24.00 | 8.72 | 6.50 | 7.80 | 0.00 | - | 1 | 2 | 0.00% |
| EDC240719C00025000 | 2024-05-03 1:20PM EDT | 25.00 | 7.61 | 5.70 | 6.80 | 0.00 | - | 6 | 12 | 0.00% |
| EDC240719C00026000 | 2024-01-25 10:30AM EDT | 26.00 | 3.65 | 3.90 | 7.30 | 0.00 | - | 10 | 11 | 92.19% |
| EDC240719C00027000 | 2024-05-10 3:25PM EDT | 27.00 | 6.35 | 4.30 | 4.80 | 0.00 | - | 1 | 20 | 0.00% |
| EDC240719C00028000 | 2024-05-15 11:10AM EDT | 28.00 | 7.24 | 4.20 | 6.00 | 0.00 | - | 1 | 4 | 65.09% |
| EDC240719C00029000 | 2024-04-12 12:28PM EDT | 29.00 | 2.90 | 3.00 | 5.50 | 0.00 | - | 1 | 16 | 60.35% |
| EDC240719C00030000 | 2024-04-16 9:47AM EDT | 30.00 | 0.90 | 5.10 | 6.10 | 0.00 | - | 2 | 4 | 115.97% |
| EDC240719C00031000 | 2024-04-08 10:06AM EDT | 31.00 | 2.85 | 2.00 | 4.50 | 0.00 | - | 2 | 3 | 66.70% |
| EDC240719C00032000 | 2024-06-12 3:59PM EDT | 32.00 | 1.73 | 1.40 | 3.00 | 0.00 | - | 3 | 74 | 52.73% |
| EDC240719C00033000 | 2024-06-12 3:44PM EDT | 33.00 | 1.34 | 0.95 | 2.55 | 0.00 | - | 5 | 102 | 52.78% |
| EDC240719C00034000 | 2024-06-10 10:28AM EDT | 34.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 40 | 63 | 37.45% |
| EDC240719C00035000 | 2024-06-07 12:47PM EDT | 35.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 38 | 63 | 43.85% |
| EDC240719C00036000 | 2024-05-16 9:33AM EDT | 36.00 | 1.70 | 0.00 | 1.15 | 0.00 | - | 5 | 14 | 62.70% |
| EDC240719C00037000 | 2023-12-04 1:00PM EDT | 37.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 10 | 0 | 68.90% |
| EDC240719C00040000 | 2024-06-07 10:04AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 59.38% |
| EDC240719C00045000 | 2024-01-23 3:24PM EDT | 45.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 81.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDC240719P00015000 | 2024-02-15 1:12PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 173.44% |
| EDC240719P00017000 | 2024-02-28 2:04PM EDT | 17.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 149.02% |
| EDC240719P00018000 | 2024-04-16 3:52PM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 137.70% |
| EDC240719P00019000 | 2024-04-16 3:49PM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 127.15% |
| EDC240719P00020000 | 2024-04-15 3:28PM EDT | 20.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 116.99% |
| EDC240719P00021000 | 2024-05-15 2:26PM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 46 | 107.32% |
| EDC240719P00022000 | 2024-04-10 9:38AM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| EDC240719P00023000 | 2024-05-02 3:10PM EDT | 23.00 | 0.42 | 0.00 | 1.10 | 0.00 | - | 8 | 14 | 99.71% |
| EDC240719P00024000 | 2024-06-12 3:46PM EDT | 24.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 70.12% |
| EDC240719P00025000 | 2024-05-10 11:35AM EDT | 25.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 16 | 58.59% |
| EDC240719P00026000 | 2024-05-02 3:10PM EDT | 26.00 | 0.68 | 0.00 | 0.85 | 0.00 | - | 10 | 1 | 66.21% |
| EDC240719P00027000 | 2023-12-26 11:08AM EDT | 27.00 | 2.85 | 2.45 | 4.10 | 0.00 | - | 1 | 2 | 154.64% |
| EDC240719P00028000 | 2024-05-21 3:53PM EDT | 28.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 58.50% |
| EDC240719P00029000 | 2024-06-11 9:44AM EDT | 29.00 | 0.95 | 0.40 | 0.70 | 0.00 | - | 5 | 15 | 51.17% |
| EDC240719P00030000 | 2024-06-04 9:30AM EDT | 30.00 | 1.55 | 0.70 | 0.90 | 0.00 | - | 10 | 10 | 47.90% |
| EDC240719P00031000 | 2024-05-29 2:17PM EDT | 31.00 | 1.35 | 0.00 | 1.25 | +1.30 | +2,600.00% | 2 | 20 | 47.17% |
| EDC240719P00032000 | 2024-05-30 11:56AM EDT | 32.00 | 2.30 | 1.35 | 1.70 | 0.00 | - | 29 | 20 | 46.88% |
| EDC240719P00033000 | 2024-04-23 12:05PM EDT | 33.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| EDC240719P00035000 | 2024-05-29 10:28AM EDT | 35.00 | 3.22 | 2.70 | 3.80 | 0.00 | - | 10 | 22 | 53.03% |
© 2024 Yahoo. All rights reserved.