Direxion Dly S&P Oil&Gs Ex&Prd Bl 3X ETF (GUSH)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240517C00020000 | 2024-05-17 10:08AM EDT | 20.00 | 18.70 | 18.70 | 19.70 | -4.27 | -18.59% | 10 | 11 | 487.50% |
| GUSH240517C00027000 | 2024-04-10 10:03AM EDT | 27.00 | 16.40 | 11.10 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| GUSH240517C00028000 | 2024-05-17 10:10AM EDT | 28.00 | 10.53 | 10.60 | 11.50 | -1.49 | -12.40% | 20 | 20 | 466.41% |
| GUSH240517C00029000 | 2024-05-17 10:12AM EDT | 29.00 | 9.60 | 9.90 | 10.50 | -1.11 | -10.36% | 10 | 10 | 237.50% |
| GUSH240517C00030000 | 2024-05-09 11:03AM EDT | 30.00 | 8.60 | 8.60 | 9.40 | -1.18 | -12.07% | 10 | 10 | 353.13% |
| GUSH240517C00031000 | 2024-05-17 10:08AM EDT | 31.00 | 7.70 | 8.00 | 8.40 | +0.57 | +7.99% | 10 | 30 | 187.50% |
| GUSH240517C00032000 | 2024-05-17 2:47PM EDT | 32.00 | 7.40 | 6.20 | 7.40 | +0.89 | +13.67% | 14 | 242 | 284.38% |
| GUSH240517C00033000 | 2024-05-17 2:00PM EDT | 33.00 | 6.00 | 5.20 | 6.40 | +0.59 | +10.91% | 9 | 104 | 250.78% |
| GUSH240517C00034000 | 2024-05-16 9:30AM EDT | 34.00 | 4.68 | 5.00 | 5.40 | 0.00 | - | 3 | 95 | 121.88% |
| GUSH240517C00035000 | 2024-05-16 9:32AM EDT | 35.00 | 3.60 | 3.80 | 4.40 | 0.00 | - | 3 | 92 | 183.59% |
| GUSH240517C00036000 | 2024-05-17 1:53PM EDT | 36.00 | 3.10 | 2.90 | 3.40 | +0.50 | +19.23% | 8 | 46 | 150.00% |
| GUSH240517C00037000 | 2024-05-17 1:41PM EDT | 37.00 | 2.40 | 2.05 | 3.00 | +0.83 | +52.87% | 1,767 | 1,810 | 138.28% |
| GUSH240517C00038000 | 2024-05-17 3:32PM EDT | 38.00 | 1.45 | 1.10 | 1.95 | +1.00 | +222.22% | 40 | 94 | 98.24% |
| GUSH240517C00039000 | 2024-05-17 3:59PM EDT | 39.00 | 0.25 | 0.15 | 1.15 | +0.10 | +66.67% | 2,157 | 1,830 | 67.38% |
| GUSH240517C00040000 | 2024-05-17 3:03PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 286 | 35.55% |
| GUSH240517C00041000 | 2024-05-17 12:34PM EDT | 41.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 14 | 279 | 53.13% |
| GUSH240517C00042000 | 2024-05-17 12:41PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 569 | 75.00% |
| GUSH240517C00043000 | 2024-05-13 12:53PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 904 | 95.31% |
| GUSH240517C00044000 | 2024-05-17 10:12AM EDT | 44.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 10 | 461 | 114.06% |
| GUSH240517C00045000 | 2024-05-17 10:16AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 586 | 132.81% |
| GUSH240517C00050000 | 2024-05-16 1:45PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 381 | 212.50% |
| GUSH240517C00055000 | 2024-05-06 12:19PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 466 | 281.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240517P00025000 | 2024-05-01 12:17PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 617.19% |
| GUSH240517P00026000 | 2024-03-21 9:51AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 573.44% |
| GUSH240517P00027000 | 2024-03-21 9:33AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 531.25% |
| GUSH240517P00028000 | 2024-03-26 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GUSH240517P00029000 | 2024-04-04 9:40AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 449.22% |
| GUSH240517P00030000 | 2024-05-15 3:05PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 410.16% |
| GUSH240517P00031000 | 2024-04-24 9:59AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 101 | 102 | 371.48% |
| GUSH240517P00032000 | 2024-05-03 12:39PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 333 | 333.59% |
| GUSH240517P00033000 | 2024-05-06 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 822 | 296.09% |
| GUSH240517P00034000 | 2024-05-07 12:42PM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 215 | 228.13% |
| GUSH240517P00035000 | 2024-05-17 1:29PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 1 | 73 | 221.48% |
| GUSH240517P00036000 | 2024-05-16 10:29AM EDT | 36.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 3 | 103 | 147.66% |
| GUSH240517P00037000 | 2024-05-17 11:46AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 393 | 65.63% |
| GUSH240517P00038000 | 2024-05-17 12:17PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 1 | 94 | 47.66% |
| GUSH240517P00039000 | 2024-05-17 3:59PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | -0.85 | -95.51% | 26 | 557 | 14.84% |
| GUSH240517P00040000 | 2024-05-17 3:59PM EDT | 40.00 | 0.86 | 0.60 | 1.10 | -0.94 | -52.22% | 83 | 207 | 74.02% |
| GUSH240517P00041000 | 2024-05-16 3:24PM EDT | 41.00 | 2.55 | 1.55 | 1.90 | 0.00 | - | 4 | 27 | 73.05% |
| GUSH240517P00042000 | 2024-05-15 11:45AM EDT | 42.00 | 3.60 | 2.10 | 2.95 | 0.00 | - | 100 | 25 | 112.50% |
| GUSH240517P00043000 | 2024-05-15 3:28PM EDT | 43.00 | 4.70 | 3.60 | 4.30 | 0.00 | - | 49 | 0 | 138.28% |
| GUSH240517P00044000 | 2024-05-15 3:08PM EDT | 44.00 | 6.60 | 4.60 | 5.00 | 0.00 | - | 42 | 0 | 175.78% |
| GUSH240517P00045000 | 2024-05-15 3:28PM EDT | 45.00 | 6.70 | 5.60 | 6.00 | 0.00 | - | 2 | 1 | 199.61% |
| GUSH240517P00050000 | 2024-05-15 3:22PM EDT | 50.00 | 11.70 | 10.50 | 11.00 | 0.00 | - | 5 | 2 | 303.13% |
| GUSH240517P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 13.42 | 15.60 | 16.20 | 0.00 | - | 3 | 0 | 340.63% |
© 2024 Yahoo. All rights reserved.