UK markets closed

Direxion Dly S&P Oil&Gs Ex&Prd Bl 3X ETF (GUSH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.06-1.20 (-3.40%)
At close: 04:00PM EDT
33.90 -0.16 (-0.47%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GUSH240621C000150002024-02-08 11:46AM EDT15.0015.9117.7022.400.00-12519.92%
GUSH240621C000200002024-05-17 10:08AM EDT20.0018.6513.0014.200.00-1024223.44%
GUSH240621C000250002024-04-23 11:19AM EDT25.0016.100.000.000.00-21050.00%
GUSH240621C000260002024-02-16 12:16PM EDT26.008.4010.3013.600.00-516444.43%
GUSH240621C000270002024-06-11 11:36AM EDT27.0010.106.007.200.00-134112.31%
GUSH240621C000280002024-06-13 12:46PM EDT28.007.005.006.200.00-34698.05%
GUSH240621C000290002024-06-12 10:05AM EDT29.008.705.005.500.00-36191.02%
GUSH240621C000300002024-06-14 2:48PM EDT30.004.104.004.50-1.76-30.03%71,52276.37%
GUSH240621C000310002024-06-14 10:36AM EDT31.003.402.153.30-2.93-46.29%18866.60%
GUSH240621C000320002024-06-14 10:09AM EDT32.002.502.202.30-1.00-28.57%10341450.88%
GUSH240621C000330002024-06-13 12:15PM EDT33.001.381.351.50-0.62-31.00%220246.88%
GUSH240621C000340002024-06-14 3:31PM EDT34.000.800.750.85-0.95-54.29%7218943.56%
GUSH240621C000350002024-06-14 12:49PM EDT35.000.450.350.40-0.54-54.55%123,61841.02%
GUSH240621C000360002024-06-14 12:46PM EDT36.000.230.100.20-0.27-54.00%1026243.16%
GUSH240621C000370002024-06-14 3:49PM EDT37.000.100.050.10-0.15-60.00%5425645.70%
GUSH240621C000380002024-06-14 3:30PM EDT38.000.100.000.10-0.05-33.33%10148856.06%
GUSH240621C000390002024-06-13 2:24PM EDT39.000.060.050.350.00-2332778.32%
GUSH240621C000400002024-06-14 11:36AM EDT40.000.060.050.10-0.05-45.45%2064570.70%
GUSH240621C000410002024-06-12 3:54PM EDT41.000.100.050.600.00-6297111.72%
GUSH240621C000420002024-06-13 10:48AM EDT42.000.050.000.10-0.02-28.57%128980.86%
GUSH240621C000430002024-06-12 9:33AM EDT43.000.100.050.150.00-12,14899.80%
GUSH240621C000440002024-06-14 11:59AM EDT44.000.050.050.100.00-15339101.95%
GUSH240621C000450002024-06-14 1:34PM EDT45.000.050.000.050.00-243692.19%
GUSH240621C000460002024-06-06 11:12AM EDT46.000.050.000.100.00-54147108.59%
GUSH240621C000470002024-06-06 10:05AM EDT47.000.050.000.750.00-127170.70%
GUSH240621C000480002024-06-12 11:28AM EDT48.000.030.000.750.00-4283178.52%
GUSH240621C000490002024-05-30 9:37AM EDT49.000.050.000.750.00-4362186.13%
GUSH240621C000500002024-06-03 3:07PM EDT50.000.050.000.750.00-283193.55%
GUSH240621C000510002024-05-16 9:33AM EDT51.000.100.000.400.00-119175.00%
GUSH240621C000550002024-06-03 3:00PM EDT55.000.020.000.100.00-6620159.38%
GUSH240621C000600002024-05-17 10:07AM EDT60.000.100.000.050.00-2365167.19%
GUSH240621C000650002024-06-04 2:35PM EDT65.000.050.000.050.00-2648187.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GUSH240621P000150002024-02-29 3:43PM EDT15.000.100.000.050.00-122253.13%
GUSH240621P000200002024-06-03 9:30AM EDT20.000.050.000.750.00-128277.34%
GUSH240621P000250002024-05-29 9:49AM EDT25.000.060.000.750.00-1151180.27%
GUSH240621P000260002024-04-25 9:30AM EDT26.000.100.000.200.00-122117.97%
GUSH240621P000270002024-05-24 2:45PM EDT27.000.100.000.750.00-72137145.31%
GUSH240621P000280002024-05-29 9:30AM EDT28.000.060.000.400.00-1532107.23%
GUSH240621P000290002024-06-07 9:37AM EDT29.000.050.050.750.00-14114.26%
GUSH240621P000300002024-06-04 3:54PM EDT30.000.200.050.100.00-611660.35%
GUSH240621P000310002024-06-13 9:54AM EDT31.000.750.050.150.00-188751.37%
GUSH240621P000320002024-06-14 3:05PM EDT32.000.170.150.20+0.11+183.33%1014647.56%
GUSH240621P000330002024-06-14 12:57PM EDT33.000.350.300.40+0.04+12.90%11213244.53%
GUSH240621P000340002024-06-14 3:59PM EDT34.000.700.650.75+0.25+55.56%11730441.50%
GUSH240621P000350002024-06-14 1:12PM EDT35.001.191.251.35+0.51+75.00%30281141.60%
GUSH240621P000360002024-06-14 11:36AM EDT36.001.951.203.00+0.22+12.72%2929396.88%
GUSH240621P000370002024-06-14 9:45AM EDT37.002.582.053.10+0.28+12.17%2686452.15%
GUSH240621P000380002024-06-13 9:36AM EDT38.002.253.504.100.00-109763.28%
GUSH240621P000390002024-06-14 12:05PM EDT39.005.314.005.10+3.63+216.07%106373.83%
GUSH240621P000400002024-06-14 11:14AM EDT40.005.865.506.10+3.76+179.05%437983.59%
GUSH240621P000410002024-05-31 3:57PM EDT41.002.896.107.100.00-12092.97%
GUSH240621P000420002024-06-12 2:00PM EDT42.005.507.408.100.00-1786101.56%
GUSH240621P000430002024-06-12 11:05AM EDT43.006.288.109.100.00-1751110.16%
GUSH240621P000440002024-04-12 12:47PM EDT44.004.105.907.900.00-10710.00%
GUSH240621P000450002024-06-14 9:41AM EDT45.0010.1510.1011.10+2.96+41.17%38126.17%
GUSH240621P000470002024-05-23 9:45AM EDT47.008.9012.6013.100.00--2141.02%
GUSH240621P000480002024-05-10 9:52AM EDT48.008.3012.3013.800.00-320.00%
GUSH240621P000490002024-04-15 11:23AM EDT49.008.3010.4011.800.00-550.00%
GUSH240621P000500002024-06-11 3:44PM EDT50.0012.7015.5016.100.00-1717161.33%
GUSH240621P000510002024-06-11 3:43PM EDT51.0013.8316.7017.100.00-66167.58%
GUSH240621P000550002023-10-27 2:35PM EDT55.0020.0019.9021.500.00-22249.61%
GUSH240621P000600002024-04-12 3:22PM EDT60.0017.8021.2022.900.00-2000.00%
GUSH240621P000650002024-04-30 2:35PM EDT65.0025.0025.1030.000.00--00.00%