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 09:51AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240719C00025000 | 2024-06-12 3:43PM EDT | 25.00 | 11.30 | 8.80 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| GUSH240719C00028000 | 2024-06-12 1:10PM EDT | 28.00 | 8.80 | 6.20 | 6.60 | 0.00 | - | 3 | 3 | 0.00% |
| GUSH240719C00029000 | 2024-05-17 1:39PM EDT | 29.00 | 10.20 | 5.20 | 5.50 | 0.00 | - | 5 | 5 | 0.00% |
| GUSH240719C00030000 | 2024-06-10 11:48AM EDT | 30.00 | 7.45 | 4.50 | 4.80 | 0.00 | - | 2 | 6 | 38.57% |
| GUSH240719C00031000 | 2024-06-17 1:02PM EDT | 31.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 5 | 18 | 31.84% |
| GUSH240719C00032000 | 2024-06-17 3:39PM EDT | 32.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 15 | 35 | 36.33% |
| GUSH240719C00033000 | 2024-06-17 12:06PM EDT | 33.00 | 2.00 | 2.30 | 2.45 | 0.00 | - | 2 | 25 | 37.74% |
| GUSH240719C00034000 | 2024-06-17 3:20PM EDT | 34.00 | 1.75 | 1.70 | 1.80 | 0.00 | - | 19 | 138 | 36.33% |
| GUSH240719C00035000 | 2024-06-17 3:53PM EDT | 35.00 | 1.28 | 1.25 | 1.40 | 0.00 | - | 36 | 247 | 38.57% |
| GUSH240719C00036000 | 2024-06-17 3:54PM EDT | 36.00 | 0.93 | 0.90 | 1.00 | 0.00 | - | 77 | 478 | 38.33% |
| GUSH240719C00037000 | 2024-06-17 3:53PM EDT | 37.00 | 0.64 | 0.60 | 0.70 | 0.00 | - | 10 | 398 | 38.38% |
| GUSH240719C00038000 | 2024-06-17 1:10PM EDT | 38.00 | 0.38 | 0.40 | 0.50 | 0.00 | - | 5 | 81 | 39.16% |
| GUSH240719C00039000 | 2024-06-17 2:34PM EDT | 39.00 | 0.26 | 0.10 | 0.40 | 0.00 | - | 16 | 123 | 41.60% |
| GUSH240719C00040000 | 2024-06-17 3:16PM EDT | 40.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 8 | 105 | 50.78% |
| GUSH240719C00041000 | 2024-06-14 10:25AM EDT | 41.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 8 | 28 | 42.77% |
| GUSH240719C00042000 | 2024-06-14 12:58PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 53 | 298 | 43.95% |
| GUSH240719C00043000 | 2024-06-18 9:30AM EDT | 43.00 | 0.15 | 0.05 | 0.45 | +0.05 | +50.00% | 5 | 27 | 54.10% |
| GUSH240719C00044000 | 2024-06-14 12:07PM EDT | 44.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 2 | 63 | 66.99% |
| GUSH240719C00045000 | 2024-06-17 10:25AM EDT | 45.00 | 0.38 | 0.05 | 0.80 | 0.00 | - | 10 | 35 | 71.24% |
| GUSH240719C00046000 | 2024-05-20 9:30AM EDT | 46.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 74.12% |
| GUSH240719C00048000 | 2024-05-24 9:30AM EDT | 48.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 81.74% |
| GUSH240719C00050000 | 2024-06-17 9:39AM EDT | 50.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 26 | 26 | 88.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240719P00025000 | 2024-05-29 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 88.87% |
| GUSH240719P00028000 | 2024-06-13 2:49PM EDT | 28.00 | 0.17 | 0.20 | 0.30 | 0.00 | - | 505 | 1,012 | 56.25% |
| GUSH240719P00029000 | 2024-05-24 12:45PM EDT | 29.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 22 | 22 | 55.57% |
| GUSH240719P00030000 | 2024-06-17 9:40AM EDT | 30.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 45 | 53.13% |
| GUSH240719P00031000 | 2024-06-17 2:56PM EDT | 31.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 26 | 51 | 50.29% |
| GUSH240719P00032000 | 2024-06-17 3:44PM EDT | 32.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 12 | 72 | 50.68% |
| GUSH240719P00033000 | 2024-06-18 9:30AM EDT | 33.00 | 1.22 | 1.00 | 1.60 | -0.03 | -2.40% | 4 | 325 | 50.24% |
| GUSH240719P00034000 | 2024-06-17 11:01AM EDT | 34.00 | 2.10 | 1.55 | 1.75 | 0.00 | - | 6 | 1,061 | 50.44% |
| GUSH240719P00035000 | 2024-06-17 2:52PM EDT | 35.00 | 2.20 | 2.25 | 2.35 | 0.00 | - | 5 | 426 | 51.17% |
| GUSH240719P00036000 | 2024-06-17 12:41PM EDT | 36.00 | 3.00 | 2.75 | 2.90 | 0.00 | - | 46 | 50 | 51.27% |
| GUSH240719P00037000 | 2024-06-17 11:11AM EDT | 37.00 | 4.08 | 3.60 | 3.80 | 0.00 | - | 6 | 59 | 54.79% |
| GUSH240719P00038000 | 2024-06-17 11:01AM EDT | 38.00 | 4.90 | 4.20 | 4.40 | 0.00 | - | 1 | 50 | 51.56% |
| GUSH240719P00039000 | 2024-06-13 11:55AM EDT | 39.00 | 4.70 | 5.10 | 5.30 | 0.00 | - | 6 | 7 | 55.23% |
| GUSH240719P00040000 | 2024-06-11 11:41AM EDT | 40.00 | 3.75 | 5.40 | 6.50 | 0.00 | - | 1 | 24 | 53.08% |
| GUSH240719P00041000 | 2024-06-12 3:31PM EDT | 41.00 | 5.30 | 6.90 | 7.20 | 0.00 | - | 1 | 1 | 62.01% |
| GUSH240719P00042000 | 2024-06-12 3:31PM EDT | 42.00 | 6.20 | 7.80 | 8.30 | 0.00 | - | - | 17 | 67.24% |
| GUSH240719P00043000 | 2024-06-13 11:10AM EDT | 43.00 | 8.25 | 8.90 | 9.30 | 0.00 | - | 24 | 12 | 74.02% |
| GUSH240719P00045000 | 2024-06-17 2:52PM EDT | 45.00 | 11.05 | 10.80 | 11.30 | 0.00 | - | 1 | 8 | 81.45% |
| GUSH240719P00046000 | 2024-06-13 10:15AM EDT | 46.00 | 11.20 | 11.70 | 12.30 | 0.00 | - | 1 | 1 | 83.74% |
| GUSH240719P00050000 | 2024-06-11 3:44PM EDT | 50.00 | 12.80 | 15.20 | 16.70 | 0.00 | - | - | 21 | 97.07% |
© 2024 Yahoo. All rights reserved.