Direxion Dly S&P Oil&Gs Ex&Prd Bl 3X ETF (GUSH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621C00015000 | 2024-02-08 11:46AM EDT | 15.00 | 15.91 | 17.70 | 22.40 | 0.00 | - | 1 | 2 | 554.69% |
| GUSH240621C00020000 | 2024-05-17 10:08AM EDT | 20.00 | 18.65 | 13.00 | 14.20 | 0.00 | - | 10 | 24 | 0.00% |
| GUSH240621C00025000 | 2024-04-23 11:19AM EDT | 25.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| GUSH240621C00026000 | 2024-02-16 12:16PM EDT | 26.00 | 8.40 | 10.30 | 13.60 | 0.00 | - | 5 | 16 | 547.27% |
| GUSH240621C00027000 | 2024-06-11 11:36AM EDT | 27.00 | 10.10 | 7.20 | 7.60 | 0.00 | - | 1 | 34 | 0.00% |
| GUSH240621C00028000 | 2024-06-13 12:46PM EDT | 28.00 | 7.00 | 6.10 | 6.40 | 0.00 | - | 3 | 46 | 0.00% |
| GUSH240621C00029000 | 2024-06-12 10:05AM EDT | 29.00 | 8.70 | 5.10 | 5.50 | 0.00 | - | 3 | 61 | 0.00% |
| GUSH240621C00030000 | 2024-06-17 1:47PM EDT | 30.00 | 4.09 | 3.20 | 4.40 | 0.00 | - | 1 | 1,528 | 0.00% |
| GUSH240621C00031000 | 2024-06-14 10:36AM EDT | 31.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 1 | 89 | 0.00% |
| GUSH240621C00032000 | 2024-06-17 10:25AM EDT | 32.00 | 1.68 | 2.25 | 2.30 | 0.00 | - | 10 | 396 | 0.00% |
| GUSH240621C00033000 | 2024-06-17 2:53PM EDT | 33.00 | 1.42 | 1.35 | 1.45 | 0.00 | - | 11 | 214 | 0.00% |
| GUSH240621C00034000 | 2024-06-17 3:59PM EDT | 34.00 | 0.68 | 0.65 | 0.75 | 0.00 | - | 504 | 686 | 25.00% |
| GUSH240621C00035000 | 2024-06-18 9:34AM EDT | 35.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 21 | 3,647 | 32.03% |
| GUSH240621C00036000 | 2024-06-17 3:59PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 56 | 227 | 41.02% |
| GUSH240621C00037000 | 2024-06-17 12:37PM EDT | 37.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 7 | 274 | 54.69% |
| GUSH240621C00038000 | 2024-06-17 1:35PM EDT | 38.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 24 | 558 | 88.28% |
| GUSH240621C00039000 | 2024-06-13 2:24PM EDT | 39.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 23 | 327 | 114.84% |
| GUSH240621C00040000 | 2024-06-17 12:15PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 272 | 740 | 78.91% |
| GUSH240621C00041000 | 2024-06-17 12:21PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 296 | 144.34% |
| GUSH240621C00042000 | 2024-06-14 3:54PM EDT | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 289 | 124.22% |
| GUSH240621C00043000 | 2024-06-17 12:16PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,148 | 109.38% |
| GUSH240621C00044000 | 2024-06-17 12:09PM EDT | 44.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 46 | 362 | 118.75% |
| GUSH240621C00045000 | 2024-06-17 10:25AM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 424 | 136.72% |
| GUSH240621C00046000 | 2024-06-06 11:12AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 147 | 136.72% |
| GUSH240621C00047000 | 2024-06-06 10:05AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 216.80% |
| GUSH240621C00048000 | 2024-06-12 11:28AM EDT | 48.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 283 | 227.34% |
| GUSH240621C00049000 | 2024-05-30 9:37AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 62 | 237.50% |
| GUSH240621C00050000 | 2024-06-03 3:07PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 83 | 168.75% |
| GUSH240621C00051000 | 2024-05-16 9:33AM EDT | 51.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 223.83% |
| GUSH240621C00055000 | 2024-06-03 3:00PM EDT | 55.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 620 | 226.56% |
| GUSH240621C00060000 | 2024-05-17 10:07AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 365 | 215.63% |
| GUSH240621C00065000 | 2024-06-04 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 648 | 264.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621P00015000 | 2024-02-29 3:43PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 340.63% |
| GUSH240621P00020000 | 2024-06-17 2:05PM EDT | 20.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 375.00% |
| GUSH240621P00025000 | 2024-05-29 9:49AM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 246.88% |
| GUSH240621P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 163.28% |
| GUSH240621P00027000 | 2024-05-24 2:45PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 72 | 137 | 201.17% |
| GUSH240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 532 | 179.10% |
| GUSH240621P00029000 | 2024-06-07 9:37AM EDT | 29.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 116.41% |
| GUSH240621P00030000 | 2024-06-04 3:54PM EDT | 30.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 6 | 116 | 87.50% |
| GUSH240621P00031000 | 2024-06-13 9:54AM EDT | 31.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 1 | 887 | 76.56% |
| GUSH240621P00032000 | 2024-06-17 3:07PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 14 | 144 | 59.18% |
| GUSH240621P00033000 | 2024-06-17 11:50AM EDT | 33.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 24 | 231 | 52.93% |
| GUSH240621P00034000 | 2024-06-17 12:05PM EDT | 34.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 31 | 411 | 53.81% |
| GUSH240621P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 1.12 | 1.05 | 1.15 | +0.07 | +6.67% | 4 | 757 | 61.72% |
| GUSH240621P00036000 | 2024-06-17 3:41PM EDT | 36.00 | 1.95 | 1.05 | 2.15 | 0.00 | - | 51 | 278 | 91.60% |
| GUSH240621P00037000 | 2024-06-17 3:41PM EDT | 37.00 | 2.91 | 2.70 | 3.00 | 0.00 | - | 10 | 863 | 89.45% |
| GUSH240621P00038000 | 2024-06-17 10:49AM EDT | 38.00 | 4.70 | 3.80 | 4.10 | 0.00 | - | 5 | 95 | 116.80% |
| GUSH240621P00039000 | 2024-06-17 11:01AM EDT | 39.00 | 5.50 | 4.60 | 4.90 | 0.00 | - | 1 | 49 | 114.45% |
| GUSH240621P00040000 | 2024-06-14 11:14AM EDT | 40.00 | 5.86 | 5.60 | 6.00 | 0.00 | - | 43 | 87 | 135.16% |
| GUSH240621P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 2.89 | 6.70 | 7.50 | 0.00 | - | 1 | 19 | 180.47% |
| GUSH240621P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 5.50 | 7.60 | 8.90 | 0.00 | - | 17 | 15 | 209.77% |
| GUSH240621P00043000 | 2024-06-12 11:05AM EDT | 43.00 | 6.28 | 8.40 | 8.90 | 0.00 | - | 17 | 23 | 155.86% |
| GUSH240621P00044000 | 2024-04-12 12:47PM EDT | 44.00 | 4.10 | 5.90 | 7.90 | 0.00 | - | 10 | 71 | 0.00% |
| GUSH240621P00045000 | 2024-06-18 9:35AM EDT | 45.00 | 10.77 | 10.80 | 11.20 | +0.62 | +6.11% | 4 | 4 | 225.20% |
| GUSH240621P00047000 | 2024-05-23 9:45AM EDT | 47.00 | 8.90 | 12.60 | 12.90 | 0.00 | - | - | 0 | 216.02% |
| GUSH240621P00048000 | 2024-05-10 9:52AM EDT | 48.00 | 8.30 | 12.30 | 13.80 | 0.00 | - | 3 | 2 | 233.98% |
| GUSH240621P00049000 | 2024-04-15 11:23AM EDT | 49.00 | 8.30 | 10.40 | 11.80 | 0.00 | - | 5 | 5 | 0.00% |
| GUSH240621P00050000 | 2024-06-11 3:44PM EDT | 50.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 17 | 8 | 0.00% |
| GUSH240621P00051000 | 2024-06-11 3:43PM EDT | 51.00 | 13.83 | 15.50 | 17.90 | 0.00 | - | 6 | 6 | 247.27% |
| GUSH240621P00055000 | 2023-10-27 2:35PM EDT | 55.00 | 20.00 | 19.90 | 21.50 | 0.00 | - | 2 | 2 | 282.03% |
| GUSH240621P00060000 | 2024-04-12 3:22PM EDT | 60.00 | 17.80 | 21.20 | 22.90 | 0.00 | - | 20 | 0 | 0.00% |
| GUSH240621P00065000 | 2024-04-30 2:35PM EDT | 65.00 | 25.00 | 25.10 | 30.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.