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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240920C00020000 | 2024-05-10 10:47AM EDT | 20.00 | 18.68 | 17.00 | 20.40 | 0.00 | - | 1 | 4 | 120.80% |
| GUSH240920C00021000 | 2024-03-20 11:38AM EDT | 21.00 | 17.79 | 17.00 | 21.50 | 0.00 | - | 1 | 0 | 109.72% |
| GUSH240920C00025000 | 2024-02-16 2:32PM EDT | 25.00 | 10.15 | 13.30 | 13.90 | 0.00 | - | 1 | 0 | 33.99% |
| GUSH240920C00026000 | 2024-04-04 11:37AM EDT | 26.00 | 18.53 | 10.80 | 14.60 | 0.00 | - | 1 | 1 | 87.38% |
| GUSH240920C00029000 | 2024-04-24 3:51PM EDT | 29.00 | 13.40 | 8.70 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| GUSH240920C00030000 | 2024-05-28 2:40PM EDT | 30.00 | 9.10 | 9.40 | 9.70 | 0.00 | - | 5 | 32 | 48.63% |
| GUSH240920C00031000 | 2024-05-10 3:14PM EDT | 31.00 | 8.70 | 8.60 | 9.10 | 0.00 | - | 5 | 15 | 51.90% |
| GUSH240920C00032000 | 2024-05-20 10:16AM EDT | 32.00 | 8.86 | 7.80 | 8.30 | 0.00 | - | 30 | 65 | 50.64% |
| GUSH240920C00033000 | 2024-03-28 1:03PM EDT | 33.00 | 10.20 | 10.30 | 10.90 | 0.00 | - | 1 | 8 | 92.94% |
| GUSH240920C00034000 | 2024-04-25 10:08AM EDT | 34.00 | 9.10 | 5.20 | 5.60 | 0.00 | - | 4 | 14 | 30.05% |
| GUSH240920C00035000 | 2024-05-15 12:02PM EDT | 35.00 | 6.00 | 5.70 | 6.10 | 0.00 | - | 1 | 65 | 47.36% |
| GUSH240920C00036000 | 2024-05-23 2:11PM EDT | 36.00 | 4.10 | 5.10 | 5.50 | 0.00 | - | 10 | 12 | 47.19% |
| GUSH240920C00037000 | 2024-05-24 2:06PM EDT | 37.00 | 3.82 | 4.50 | 4.80 | 0.00 | - | 1 | 31 | 45.26% |
| GUSH240920C00038000 | 2024-05-31 2:48PM EDT | 38.00 | 4.02 | 4.00 | 4.30 | +0.82 | +25.62% | 22 | 42 | 45.36% |
| GUSH240920C00039000 | 2024-05-30 9:37AM EDT | 39.00 | 2.90 | 3.50 | 3.80 | 0.00 | - | 1 | 27 | 44.97% |
| GUSH240920C00040000 | 2024-05-29 11:30AM EDT | 40.00 | 2.50 | 3.00 | 3.40 | 0.00 | - | 8 | 70 | 45.26% |
| GUSH240920C00045000 | 2024-05-31 1:26PM EDT | 45.00 | 1.46 | 1.40 | 1.55 | +0.26 | +21.67% | 16 | 159 | 41.85% |
| GUSH240920C00050000 | 2024-05-30 11:10AM EDT | 50.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 2 | 45 | 43.31% |
| GUSH240920C00055000 | 2024-05-31 1:27PM EDT | 55.00 | 0.30 | 0.15 | 0.40 | -0.05 | -14.29% | 4 | 27 | 44.24% |
| GUSH240920C00060000 | 2024-05-31 11:03AM EDT | 60.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 4 | 33 | 45.12% |
| GUSH240920C00065000 | 2024-05-23 3:03PM EDT | 65.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 10 | 29 | 51.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240920P00015000 | 2024-05-10 11:42AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 110.94% |
| GUSH240920P00020000 | 2024-04-01 9:30AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 81 | 25.00% |
| GUSH240920P00023000 | 2024-02-23 4:02PM EDT | 23.00 | 1.35 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 74.07% |
| GUSH240920P00024000 | 2024-04-01 1:05PM EDT | 24.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 2 | 2 | 64.84% |
| GUSH240920P00025000 | 2024-05-09 12:02PM EDT | 25.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 4 | 54.59% |
| GUSH240920P00027000 | 2024-05-24 12:26PM EDT | 27.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 1 | 50 | 51.90% |
| GUSH240920P00028000 | 2024-05-22 12:01PM EDT | 28.00 | 0.64 | 0.40 | 0.70 | 0.00 | - | 5 | 2 | 50.68% |
| GUSH240920P00029000 | 2024-04-03 2:31PM EDT | 29.00 | 0.98 | 0.90 | 1.25 | 0.00 | - | 2 | 2 | 58.50% |
| GUSH240920P00030000 | 2024-04-25 3:14PM EDT | 30.00 | 0.98 | 0.85 | 1.20 | 0.00 | - | 1 | 2 | 52.88% |
| GUSH240920P00032000 | 2024-05-28 3:25PM EDT | 32.00 | 1.27 | 0.90 | 1.35 | 0.00 | - | 1 | 0 | 49.49% |
| GUSH240920P00033000 | 2024-05-17 2:48PM EDT | 33.00 | 1.40 | 1.15 | 1.55 | 0.00 | - | 4 | 12 | 47.90% |
| GUSH240920P00034000 | 2024-05-29 10:57AM EDT | 34.00 | 1.85 | 1.45 | 1.85 | 0.00 | - | 3 | 5 | 47.44% |
| GUSH240920P00035000 | 2024-05-24 2:28PM EDT | 35.00 | 2.50 | 1.80 | 2.15 | 0.00 | - | 5 | 8 | 46.44% |
| GUSH240920P00037000 | 2024-05-28 3:25PM EDT | 37.00 | 2.97 | 2.45 | 2.85 | 0.00 | - | 1 | 10 | 44.43% |
| GUSH240920P00038000 | 2024-05-15 3:45PM EDT | 38.00 | 3.51 | 2.95 | 3.30 | 0.00 | - | 2 | 8 | 43.95% |
| GUSH240920P00039000 | 2024-05-20 11:47AM EDT | 39.00 | 3.20 | 3.40 | 3.80 | 0.00 | - | 4 | 11 | 43.58% |
| GUSH240920P00040000 | 2024-05-14 1:02PM EDT | 40.00 | 4.80 | 3.90 | 4.30 | 0.00 | - | 5 | 5 | 42.71% |
| GUSH240920P00045000 | 2024-05-17 10:47AM EDT | 45.00 | 7.80 | 6.00 | 7.70 | 0.00 | - | 3 | 10 | 42.26% |
| GUSH240920P00055000 | 2024-05-21 9:36AM EDT | 55.00 | 16.00 | 14.60 | 18.50 | 0.00 | - | 1 | 1 | 78.32% |
© 2024 Yahoo. All rights reserved.