Direxion Dly S&P Oil&Gs Ex&Prd Bl 3X ETF (GUSH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 519.92% |
| GUSH240621C00020000 | 2024-05-17 10:08AM EDT | 20.00 | 18.65 | 13.00 | 14.20 | 0.00 | - | 10 | 24 | 223.44% |
| 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 | 444.43% |
| GUSH240621C00027000 | 2024-06-11 11:36AM EDT | 27.00 | 10.10 | 6.00 | 7.20 | 0.00 | - | 1 | 34 | 112.31% |
| GUSH240621C00028000 | 2024-06-13 12:46PM EDT | 28.00 | 7.00 | 5.00 | 6.20 | 0.00 | - | 3 | 46 | 98.05% |
| GUSH240621C00029000 | 2024-06-12 10:05AM EDT | 29.00 | 8.70 | 5.00 | 5.50 | 0.00 | - | 3 | 61 | 91.02% |
| GUSH240621C00030000 | 2024-06-14 2:48PM EDT | 30.00 | 4.10 | 4.00 | 4.50 | -1.76 | -30.03% | 7 | 1,522 | 76.37% |
| GUSH240621C00031000 | 2024-06-14 10:36AM EDT | 31.00 | 3.40 | 2.15 | 3.30 | -2.93 | -46.29% | 1 | 88 | 66.60% |
| GUSH240621C00032000 | 2024-06-14 10:09AM EDT | 32.00 | 2.50 | 2.20 | 2.30 | -1.00 | -28.57% | 103 | 414 | 50.88% |
| GUSH240621C00033000 | 2024-06-13 12:15PM EDT | 33.00 | 1.38 | 1.35 | 1.50 | -0.62 | -31.00% | 2 | 202 | 46.88% |
| GUSH240621C00034000 | 2024-06-14 3:31PM EDT | 34.00 | 0.80 | 0.75 | 0.85 | -0.95 | -54.29% | 72 | 189 | 43.56% |
| GUSH240621C00035000 | 2024-06-14 12:49PM EDT | 35.00 | 0.45 | 0.35 | 0.40 | -0.54 | -54.55% | 12 | 3,618 | 41.02% |
| GUSH240621C00036000 | 2024-06-14 12:46PM EDT | 36.00 | 0.23 | 0.10 | 0.20 | -0.27 | -54.00% | 10 | 262 | 43.16% |
| GUSH240621C00037000 | 2024-06-14 3:49PM EDT | 37.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 54 | 256 | 45.70% |
| GUSH240621C00038000 | 2024-06-14 3:30PM EDT | 38.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 101 | 488 | 56.06% |
| GUSH240621C00039000 | 2024-06-13 2:24PM EDT | 39.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 23 | 327 | 78.32% |
| GUSH240621C00040000 | 2024-06-14 11:36AM EDT | 40.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 20 | 645 | 70.70% |
| GUSH240621C00041000 | 2024-06-12 3:54PM EDT | 41.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 6 | 297 | 111.72% |
| GUSH240621C00042000 | 2024-06-13 10:48AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 289 | 80.86% |
| GUSH240621C00043000 | 2024-06-12 9:33AM EDT | 43.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,148 | 99.80% |
| GUSH240621C00044000 | 2024-06-14 11:59AM EDT | 44.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 339 | 101.95% |
| GUSH240621C00045000 | 2024-06-14 1:34PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 436 | 92.19% |
| GUSH240621C00046000 | 2024-06-06 11:12AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 147 | 108.59% |
| GUSH240621C00047000 | 2024-06-06 10:05AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 170.70% |
| GUSH240621C00048000 | 2024-06-12 11:28AM EDT | 48.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 283 | 178.52% |
| GUSH240621C00049000 | 2024-05-30 9:37AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 62 | 186.13% |
| GUSH240621C00050000 | 2024-06-03 3:07PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 193.55% |
| GUSH240621C00051000 | 2024-05-16 9:33AM EDT | 51.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 175.00% |
| GUSH240621C00055000 | 2024-06-03 3:00PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 620 | 159.38% |
| GUSH240621C00060000 | 2024-05-17 10:07AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 365 | 167.19% |
| GUSH240621C00065000 | 2024-06-04 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 648 | 187.50% |
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 | 253.13% |
| GUSH240621P00020000 | 2024-06-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 277.34% |
| GUSH240621P00025000 | 2024-05-29 9:49AM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 180.27% |
| GUSH240621P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 117.97% |
| GUSH240621P00027000 | 2024-05-24 2:45PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 72 | 137 | 145.31% |
| GUSH240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 532 | 107.23% |
| GUSH240621P00029000 | 2024-06-07 9:37AM EDT | 29.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 114.26% |
| GUSH240621P00030000 | 2024-06-04 3:54PM EDT | 30.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 6 | 116 | 60.35% |
| GUSH240621P00031000 | 2024-06-13 9:54AM EDT | 31.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 1 | 887 | 51.37% |
| GUSH240621P00032000 | 2024-06-14 3:05PM EDT | 32.00 | 0.17 | 0.15 | 0.20 | +0.11 | +183.33% | 10 | 146 | 47.56% |
| GUSH240621P00033000 | 2024-06-14 12:57PM EDT | 33.00 | 0.35 | 0.30 | 0.40 | +0.04 | +12.90% | 112 | 132 | 44.53% |
| GUSH240621P00034000 | 2024-06-14 3:59PM EDT | 34.00 | 0.70 | 0.65 | 0.75 | +0.25 | +55.56% | 117 | 304 | 41.50% |
| GUSH240621P00035000 | 2024-06-14 1:12PM EDT | 35.00 | 1.19 | 1.25 | 1.35 | +0.51 | +75.00% | 302 | 811 | 41.60% |
| GUSH240621P00036000 | 2024-06-14 11:36AM EDT | 36.00 | 1.95 | 1.20 | 3.00 | +0.22 | +12.72% | 29 | 293 | 96.88% |
| GUSH240621P00037000 | 2024-06-14 9:45AM EDT | 37.00 | 2.58 | 2.05 | 3.10 | +0.28 | +12.17% | 26 | 864 | 52.15% |
| GUSH240621P00038000 | 2024-06-13 9:36AM EDT | 38.00 | 2.25 | 3.50 | 4.10 | 0.00 | - | 10 | 97 | 63.28% |
| GUSH240621P00039000 | 2024-06-14 12:05PM EDT | 39.00 | 5.31 | 4.00 | 5.10 | +3.63 | +216.07% | 10 | 63 | 73.83% |
| GUSH240621P00040000 | 2024-06-14 11:14AM EDT | 40.00 | 5.86 | 5.50 | 6.10 | +3.76 | +179.05% | 43 | 79 | 83.59% |
| GUSH240621P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 2.89 | 6.10 | 7.10 | 0.00 | - | 1 | 20 | 92.97% |
| GUSH240621P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 5.50 | 7.40 | 8.10 | 0.00 | - | 17 | 86 | 101.56% |
| GUSH240621P00043000 | 2024-06-12 11:05AM EDT | 43.00 | 6.28 | 8.10 | 9.10 | 0.00 | - | 17 | 51 | 110.16% |
| GUSH240621P00044000 | 2024-04-12 12:47PM EDT | 44.00 | 4.10 | 5.90 | 7.90 | 0.00 | - | 10 | 71 | 0.00% |
| GUSH240621P00045000 | 2024-06-14 9:41AM EDT | 45.00 | 10.15 | 10.10 | 11.10 | +2.96 | +41.17% | 3 | 8 | 126.17% |
| GUSH240621P00047000 | 2024-05-23 9:45AM EDT | 47.00 | 8.90 | 12.60 | 13.10 | 0.00 | - | - | 2 | 141.02% |
| GUSH240621P00048000 | 2024-05-10 9:52AM EDT | 48.00 | 8.30 | 12.30 | 13.80 | 0.00 | - | 3 | 2 | 0.00% |
| 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 | 15.50 | 16.10 | 0.00 | - | 17 | 17 | 161.33% |
| GUSH240621P00051000 | 2024-06-11 3:43PM EDT | 51.00 | 13.83 | 16.70 | 17.10 | 0.00 | - | 6 | 6 | 167.58% |
| GUSH240621P00055000 | 2023-10-27 2:35PM EDT | 55.00 | 20.00 | 19.90 | 21.50 | 0.00 | - | 2 | 2 | 249.61% |
| 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.