Direxion Daily MSCI Em Mkts Bull 3X ETF (EDC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
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 | 0.00% |
| 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 | 12.10 | 13.20 | 0.00 | - | 1 | 0 | 163.28% |
| EDC240719C00022000 | 2024-06-10 9:30AM EDT | 22.00 | 9.79 | 10.10 | 11.10 | 0.00 | - | 1 | 0 | 129.98% |
| EDC240719C00024000 | 2024-06-18 9:40AM EDT | 24.00 | 9.55 | 7.50 | 9.10 | 0.00 | - | 2 | 0 | 107.42% |
| EDC240719C00025000 | 2024-06-20 9:45AM EDT | 25.00 | 8.99 | 6.30 | 9.00 | 0.00 | - | 6 | 5 | 145.90% |
| EDC240719C00026000 | 2024-01-25 10:30AM EDT | 26.00 | 3.65 | 3.90 | 7.30 | 0.00 | - | 10 | 11 | 97.85% |
| EDC240719C00027000 | 2024-05-10 3:25PM EDT | 27.00 | 6.35 | 4.30 | 4.80 | 0.00 | - | 1 | 20 | 0.00% |
| EDC240719C00028000 | 2024-06-26 3:51PM EDT | 28.00 | 4.50 | 4.40 | 5.40 | 0.00 | - | 1 | 2 | 53.81% |
| EDC240719C00029000 | 2024-06-21 11:52AM EDT | 29.00 | 4.50 | 3.40 | 4.30 | 0.00 | - | 1 | 1 | 64.65% |
| EDC240719C00030000 | 2024-04-16 9:47AM EDT | 30.00 | 0.90 | 5.10 | 6.10 | 0.00 | - | 2 | 4 | 135.45% |
| EDC240719C00031000 | 2024-04-08 10:06AM EDT | 31.00 | 2.85 | 2.00 | 4.50 | 0.00 | - | 2 | 3 | 74.71% |
| EDC240719C00032000 | 2024-06-27 3:01PM EDT | 32.00 | 1.70 | 1.20 | 1.80 | 0.00 | - | 1 | 106 | 45.70% |
| EDC240719C00033000 | 2024-06-27 3:45PM EDT | 33.00 | 0.57 | 0.00 | 1.65 | 0.00 | - | 2 | 119 | 56.49% |
| EDC240719C00034000 | 2024-06-28 11:44AM EDT | 34.00 | 0.70 | 0.00 | 0.80 | +0.10 | +16.67% | 1 | 44 | 41.90% |
| EDC240719C00035000 | 2024-06-26 2:03PM EDT | 35.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 6 | 105 | 44.92% |
| EDC240719C00036000 | 2024-06-25 10:41AM EDT | 36.00 | 0.28 | 0.10 | 1.15 | 0.00 | - | 14 | 22 | 54.49% |
| EDC240719C00037000 | 2024-06-20 12:01PM EDT | 37.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 10 | 50 | 45.12% |
| EDC240719C00040000 | 2024-06-07 10:04AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 63.09% |
| EDC240719C00045000 | 2024-01-23 3:24PM EDT | 45.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 98.63% |
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 | 217.97% |
| EDC240719P00017000 | 2024-02-28 2:04PM EDT | 17.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 187.50% |
| EDC240719P00018000 | 2024-04-16 3:52PM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 173.63% |
| EDC240719P00019000 | 2024-04-16 3:49PM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 160.55% |
| EDC240719P00020000 | 2024-04-15 3:28PM EDT | 20.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 147.85% |
| EDC240719P00021000 | 2024-05-15 2:26PM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 46 | 135.94% |
| EDC240719P00022000 | 2024-04-10 9:38AM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| EDC240719P00023000 | 2024-05-02 3:10PM EDT | 23.00 | 0.42 | 0.00 | 1.10 | 0.00 | - | 8 | 14 | 126.76% |
| EDC240719P00024000 | 2024-06-12 3:46PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EDC240719P00025000 | 2024-05-10 11:35AM EDT | 25.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 16 | 75.39% |
| EDC240719P00026000 | 2024-05-02 3:10PM EDT | 26.00 | 0.68 | 0.00 | 0.85 | 0.00 | - | 10 | 1 | 85.16% |
| EDC240719P00027000 | 2024-06-25 12:13PM EDT | 27.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 5 | 7 | 59.77% |
| EDC240719P00028000 | 2024-05-21 3:53PM EDT | 28.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 57.62% |
| EDC240719P00029000 | 2024-06-24 10:04AM EDT | 29.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 62.84% |
| EDC240719P00030000 | 2024-06-04 9:30AM EDT | 30.00 | 1.55 | 0.00 | 1.10 | 0.00 | - | 10 | 10 | 71.05% |
| EDC240719P00031000 | 2024-06-24 9:57AM EDT | 31.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 20 | 42 | 64.94% |
| EDC240719P00032000 | 2024-05-30 11:56AM EDT | 32.00 | 2.30 | 0.00 | 2.15 | 0.00 | - | 29 | 20 | 78.03% |
| EDC240719P00033000 | 2024-06-25 9:46AM EDT | 33.00 | 1.50 | 0.80 | 1.75 | 0.00 | - | 1 | 24 | 48.98% |
| EDC240719P00035000 | 2024-05-29 10:28AM EDT | 35.00 | 3.22 | 2.15 | 2.80 | 0.00 | - | 10 | 22 | 39.60% |
© 2024 Yahoo. All rights reserved.