UK markets open in 2 hours 41 minutes
NIKKEI 225
39,809.29 +178.23 (+0.45%) HANG SENG
17,819.50 +100.89 (+0.57%) CRUDE OIL
83.56 +0.18 (+0.22%) GOLD FUTURES
2,335.00 -3.90 (-0.17%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,980.58 -144.93 (-0.29%)
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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240816C00020000 | 2024-06-27 12:10PM EDT | 20.00 | 15.10 | 14.00 | 17.00 | 0.00 | - | - | 1 | 168.36% |
| GUSH240816C00029000 | 2024-06-20 3:05PM EDT | 29.00 | 6.41 | 6.00 | 8.00 | 0.00 | - | - | 10 | 51.37% |
| GUSH240816C00030000 | 2024-06-26 12:22PM EDT | 30.00 | 5.60 | 6.00 | 6.20 | 0.00 | - | - | 2 | 52.25% |
| GUSH240816C00031000 | 2024-06-26 12:22PM EDT | 31.00 | 4.80 | 5.20 | 5.40 | 0.00 | - | - | 2 | 51.47% |
| GUSH240816C00032000 | 2024-06-27 2:27PM EDT | 32.00 | 4.00 | 4.40 | 4.60 | 0.00 | - | - | 2 | 49.41% |
| GUSH240816C00033000 | 2024-06-26 11:43AM EDT | 33.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | - | 1 | 46.39% |
| GUSH240816C00034000 | 2024-07-01 10:42AM EDT | 34.00 | 2.70 | 3.00 | 3.20 | -0.20 | -6.90% | 1 | 2 | 46.70% |
| GUSH240816C00035000 | 2024-07-01 9:57AM EDT | 35.00 | 2.79 | 1.00 | 2.55 | +0.53 | +23.45% | 2 | 26 | 44.58% |
| GUSH240816C00036000 | 2024-07-01 10:53AM EDT | 36.00 | 1.75 | 1.90 | 2.05 | -0.15 | -7.89% | 4 | 7 | 44.09% |
| GUSH240816C00037000 | 2024-07-01 3:12PM EDT | 37.00 | 1.47 | 1.45 | 1.60 | -0.01 | -0.68% | 1 | 47 | 43.26% |
| GUSH240816C00038000 | 2024-07-01 3:31PM EDT | 38.00 | 1.15 | 1.10 | 1.25 | -0.06 | -4.96% | 10 | 52 | 43.07% |
| GUSH240816C00039000 | 2024-06-28 12:04PM EDT | 39.00 | 0.99 | 0.85 | 0.95 | 0.00 | - | 1 | 10 | 42.58% |
| GUSH240816C00040000 | 2024-07-01 3:40PM EDT | 40.00 | 0.62 | 0.60 | 0.70 | -0.08 | -11.43% | 10 | 50 | 41.94% |
| GUSH240816C00042000 | 2024-06-24 10:33AM EDT | 42.00 | 0.47 | 0.30 | 0.50 | 0.00 | - | - | 3 | 45.51% |
| GUSH240816C00043000 | 2024-06-24 9:30AM EDT | 43.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | - | 1 | 44.43% |
| GUSH240816C00044000 | 2024-06-24 1:21PM EDT | 44.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 12 | 43.95% |
| GUSH240816C00045000 | 2024-06-24 10:11AM EDT | 45.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | - | 50 | 44.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240816P00020000 | 2024-06-28 3:42PM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 93.95% |
| GUSH240816P00030000 | 2024-06-26 11:17AM EDT | 30.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 41 | 47.75% |
| GUSH240816P00031000 | 2024-07-01 1:47PM EDT | 31.00 | 0.55 | 0.50 | 0.60 | +0.02 | +3.77% | 40 | 35 | 46.14% |
| GUSH240816P00033000 | 2024-07-01 3:16PM EDT | 33.00 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 10 | 3 | 43.41% |
| GUSH240816P00035000 | 2024-06-28 1:33PM EDT | 35.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 1 | 6 | 41.94% |
| GUSH240816P00036000 | 2024-06-26 1:15PM EDT | 36.00 | 2.60 | 2.15 | 2.30 | 0.00 | - | - | 2 | 41.55% |
| GUSH240816P00037000 | 2024-07-01 3:14PM EDT | 37.00 | 2.82 | 2.75 | 2.90 | -0.28 | -9.03% | 1 | 4 | 41.65% |
| GUSH240816P00038000 | 2024-06-27 11:13AM EDT | 38.00 | 3.80 | 2.20 | 3.50 | 0.00 | - | - | 5 | 40.33% |
| GUSH240816P00039000 | 2024-06-27 11:42AM EDT | 39.00 | 4.60 | 4.00 | 4.20 | 0.00 | - | - | 6 | 39.60% |
| GUSH240816P00040000 | 2024-06-26 12:46PM EDT | 40.00 | 5.50 | 4.80 | 5.00 | 0.00 | - | - | 3 | 39.89% |
| GUSH240816P00045000 | 2024-07-01 11:40AM EDT | 45.00 | 9.75 | 9.30 | 11.00 | +0.10 | +1.04% | 12 | 3 | 65.67% |
© 2024 Yahoo. All rights reserved.