Direxion Daily MSCI Em Mkts Bull 3X ETF (EDC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDC241018C00017000 | 2024-06-04 10:13AM EDT | 17.00 | 13.50 | 13.50 | 17.00 | 0.00 | - | 1 | 8 | 125.10% |
| EDC241018C00020000 | 2024-06-10 9:30AM EDT | 20.00 | 11.60 | 10.50 | 14.50 | 0.00 | - | 1 | 8 | 54.20% |
| EDC241018C00022000 | 2024-06-10 9:30AM EDT | 22.00 | 10.12 | 8.60 | 12.30 | 0.00 | - | 1 | 2 | 93.31% |
| EDC241018C00024000 | 2024-05-15 12:44PM EDT | 24.00 | 11.25 | 7.50 | 10.90 | 0.00 | - | 4 | 22 | 56.64% |
| EDC241018C00025000 | 2024-05-15 12:23PM EDT | 25.00 | 10.35 | 6.70 | 9.50 | 0.00 | - | 8 | 62 | 76.66% |
| EDC241018C00029000 | 2024-05-02 12:05PM EDT | 29.00 | 4.70 | 2.30 | 5.60 | 0.00 | - | 1 | 101 | 52.54% |
| EDC241018C00030000 | 2024-05-03 12:05PM EDT | 30.00 | 4.70 | 1.85 | 5.00 | 0.00 | - | 3 | 106 | 51.90% |
| EDC241018C00031000 | 2024-05-03 3:26PM EDT | 31.00 | 4.20 | 1.40 | 4.70 | 0.00 | - | 1 | 2 | 54.83% |
| EDC241018C00032000 | 2024-05-22 1:06PM EDT | 32.00 | 4.80 | 1.35 | 4.80 | 0.00 | - | 4 | 215 | 62.50% |
| EDC241018C00033000 | 2024-05-16 1:24PM EDT | 33.00 | 4.60 | 0.85 | 4.00 | 0.00 | - | 2 | 4 | 57.42% |
| EDC241018C00034000 | 2024-05-06 2:37PM EDT | 34.00 | 3.10 | 1.00 | 3.20 | 0.00 | - | - | 1 | 51.98% |
| EDC241018C00035000 | 2024-06-12 3:44PM EDT | 35.00 | 0.30 | 1.05 | 3.50 | 0.00 | - | 6 | 15 | 60.72% |
| EDC241018C00036000 | 2024-05-21 9:30AM EDT | 36.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | - | 1 | 62.43% |
| EDC241018C00037000 | 2024-05-20 11:35AM EDT | 37.00 | 2.80 | 0.00 | 2.90 | 0.00 | - | 2 | 32 | 61.08% |
| EDC241018C00040000 | 2024-05-31 11:24AM EDT | 40.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 1 | 280 | 58.96% |
| EDC241018C00045000 | 2024-06-10 9:30AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 50.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDC241018P00015000 | 2024-04-19 11:22AM EDT | 15.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 90.43% |
| EDC241018P00020000 | 2024-06-04 9:39AM EDT | 20.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 10 | 33 | 81.93% |
| EDC241018P00022000 | 2024-04-23 12:11PM EDT | 22.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| EDC241018P00025000 | 2024-05-23 3:12PM EDT | 25.00 | 0.90 | 0.00 | 2.00 | 0.00 | - | 12 | 28 | 52.78% |
| EDC241018P00026000 | 2024-05-21 3:55PM EDT | 26.00 | 1.00 | 0.10 | 1.55 | 0.00 | - | 1 | 141 | 58.01% |
| EDC241018P00027000 | 2024-06-03 11:38AM EDT | 27.00 | 1.80 | 0.00 | 1.80 | 0.00 | - | 5 | 26 | 56.47% |
| EDC241018P00028000 | 2024-04-18 11:01AM EDT | 28.00 | 2.47 | 0.50 | 1.70 | 0.00 | - | 20 | 20 | 48.85% |
| EDC241018P00029000 | 2024-05-01 10:05AM EDT | 29.00 | 3.40 | 2.00 | 4.00 | 0.00 | - | - | 100 | 62.55% |
| EDC241018P00030000 | 2024-06-13 12:07PM EDT | 30.00 | 2.47 | 1.00 | 3.20 | 0.00 | - | 2 | 212 | 58.64% |
| EDC241018P00031000 | 2024-05-06 11:10AM EDT | 31.00 | 3.18 | 1.30 | 4.00 | 0.00 | - | 1 | 1 | 62.74% |
| EDC241018P00032000 | 2024-06-06 2:34PM EDT | 32.00 | 3.43 | 1.30 | 5.40 | 0.00 | - | 1 | 1 | 74.37% |
| EDC241018P00034000 | 2024-05-16 11:16AM EDT | 34.00 | 3.70 | 2.35 | 5.20 | 0.00 | - | - | 4 | 55.59% |
| EDC241018P00035000 | 2024-05-15 12:12PM EDT | 35.00 | 3.66 | 3.00 | 5.80 | 0.00 | - | 20 | 35 | 55.01% |
| EDC241018P00036000 | 2024-06-10 9:30AM EDT | 36.00 | 6.60 | 3.50 | 8.00 | 0.00 | - | - | 1 | 75.34% |
| EDC241018P00037000 | 2024-06-10 9:30AM EDT | 37.00 | 7.40 | 4.50 | 7.40 | 0.00 | - | - | 1 | 57.98% |
| EDC241018P00040000 | 2024-05-15 12:16PM EDT | 40.00 | 7.62 | 7.00 | 9.90 | 0.00 | - | 20 | 23 | 61.45% |
© 2024 Yahoo. All rights reserved.