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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH260116C00015000 | 2024-03-20 2:47PM EDT | 15.00 | 24.50 | 23.60 | 28.00 | 0.00 | - | 15 | 21 | 137.70% |
| GUSH260116C00020000 | 2024-04-04 10:15AM EDT | 20.00 | 25.02 | 18.00 | 22.00 | 0.00 | - | 10 | 21 | 92.66% |
| GUSH260116C00025000 | 2024-03-21 10:56AM EDT | 25.00 | 18.00 | 17.80 | 19.30 | 0.00 | - | 2 | 35 | 97.73% |
| GUSH260116C00030000 | 2024-06-12 2:49PM EDT | 30.00 | 11.50 | 8.00 | 12.00 | 0.00 | - | 1 | 83 | 62.73% |
| GUSH260116C00031000 | 2024-04-17 12:03PM EDT | 31.00 | 16.80 | 11.50 | 16.00 | 0.00 | - | 4 | 6 | 77.32% |
| GUSH260116C00032000 | 2024-02-05 11:05AM EDT | 32.00 | 7.10 | 9.20 | 11.40 | 0.00 | - | 4 | 18 | 56.79% |
| GUSH260116C00033000 | 2024-01-05 11:44AM EDT | 33.00 | 10.03 | 6.20 | 8.20 | 0.00 | - | 1 | 21 | 46.05% |
| GUSH260116C00034000 | 2024-06-13 12:08PM EDT | 34.00 | 8.38 | 6.40 | 8.30 | 0.00 | - | 2 | 7 | 49.08% |
| GUSH260116C00035000 | 2024-06-13 10:23AM EDT | 35.00 | 7.63 | 7.40 | 8.20 | 0.00 | - | 1 | 38 | 50.72% |
| GUSH260116C00036000 | 2024-03-14 12:03PM EDT | 36.00 | 10.30 | 12.10 | 16.30 | 0.00 | - | 1 | 40 | 90.72% |
| GUSH260116C00037000 | 2024-02-08 10:30AM EDT | 37.00 | 6.20 | 7.80 | 9.90 | 0.00 | - | 4 | 57 | 58.72% |
| GUSH260116C00038000 | 2024-05-22 11:34AM EDT | 38.00 | 9.90 | 4.50 | 7.20 | 0.00 | - | 1 | 75 | 50.75% |
| GUSH260116C00039000 | 2024-05-21 11:21AM EDT | 39.00 | 10.50 | 4.80 | 6.60 | 0.00 | - | 1 | 6 | 49.01% |
| GUSH260116C00040000 | 2024-06-14 10:11AM EDT | 40.00 | 5.10 | 3.50 | 6.30 | -5.40 | -51.43% | 2 | 69 | 48.96% |
| GUSH260116C00041000 | 2024-06-03 10:43AM EDT | 41.00 | 7.80 | 3.90 | 6.10 | 0.00 | - | 1 | 2 | 49.42% |
| GUSH260116C00042000 | 2023-12-05 12:06PM EDT | 42.00 | 7.38 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 55.93% |
| GUSH260116C00043000 | 2024-04-15 1:00PM EDT | 43.00 | 11.50 | 7.00 | 9.60 | 0.00 | - | 2 | 3 | 65.32% |
| GUSH260116C00044000 | 2024-04-15 1:00PM EDT | 44.00 | 11.10 | 6.70 | 9.30 | 0.00 | - | 1 | 2 | 64.97% |
| GUSH260116C00045000 | 2024-06-13 2:59PM EDT | 45.00 | 5.40 | 4.20 | 4.90 | 0.00 | - | 8 | 27 | 48.17% |
| GUSH260116C00046000 | 2024-06-12 10:13AM EDT | 46.00 | 6.40 | 3.10 | 5.20 | 0.00 | - | - | 8 | 51.23% |
| GUSH260116C00047000 | 2024-05-10 1:02PM EDT | 47.00 | 8.00 | 4.70 | 5.60 | 0.00 | - | - | 1 | 52.19% |
| GUSH260116C00048000 | 2024-04-16 3:49PM EDT | 48.00 | 9.00 | 5.90 | 9.70 | 0.00 | - | - | 1 | 68.91% |
| GUSH260116C00049000 | 2023-11-13 12:17PM EDT | 49.00 | 7.10 | 4.40 | 5.00 | 0.00 | - | 1 | 1 | 51.86% |
| GUSH260116C00050000 | 2024-06-04 1:59PM EDT | 50.00 | 5.20 | 2.35 | 4.60 | 0.00 | - | 1 | 27 | 52.37% |
| GUSH260116C00051000 | 2023-11-07 11:27AM EDT | 51.00 | 7.40 | 4.10 | 4.40 | 0.00 | - | 4 | 1 | 51.31% |
| GUSH260116C00055000 | 2024-06-13 9:55AM EDT | 55.00 | 3.40 | 2.50 | 3.40 | 0.00 | - | 20 | 2 | 49.89% |
| GUSH260116C00060000 | 2024-06-12 11:42AM EDT | 60.00 | 3.27 | 1.50 | 2.70 | 0.00 | - | 2 | 52 | 49.40% |
| GUSH260116C00065000 | 2024-06-14 11:08AM EDT | 65.00 | 1.90 | 1.50 | 2.70 | -0.20 | -9.52% | 5 | 13 | 53.06% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH260116P00015000 | 2024-02-06 10:44AM EDT | 15.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| GUSH260116P00020000 | 2024-03-05 2:01PM EDT | 20.00 | 2.98 | 1.70 | 2.70 | 0.00 | - | 4 | 5 | 54.76% |
| GUSH260116P00025000 | 2024-05-23 11:24AM EDT | 25.00 | 3.46 | 2.35 | 4.60 | 0.00 | - | 5 | 33 | 58.03% |
| GUSH260116P00030000 | 2024-06-12 9:38AM EDT | 30.00 | 5.03 | 3.60 | 6.20 | 0.00 | - | 1 | 23 | 51.04% |
| GUSH260116P00031000 | 2023-11-17 3:56PM EDT | 31.00 | 8.66 | 8.40 | 9.20 | 0.00 | - | 1 | 1 | 64.50% |
| GUSH260116P00032000 | 2024-03-26 9:32AM EDT | 32.00 | 6.50 | 4.50 | 7.70 | 0.00 | - | 1 | 3 | 53.35% |
| GUSH260116P00033000 | 2024-04-15 9:34AM EDT | 33.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.78% |
| GUSH260116P00034000 | 2023-11-30 1:02PM EDT | 34.00 | 10.49 | 10.10 | 10.70 | 0.00 | - | - | 1 | 62.55% |
| GUSH260116P00035000 | 2024-06-13 10:23AM EDT | 35.00 | 7.38 | 7.60 | 8.60 | 0.00 | - | 1 | 8 | 47.49% |
| GUSH260116P00036000 | 2024-04-26 12:06PM EDT | 36.00 | 8.00 | 7.10 | 11.00 | 0.00 | - | 1 | 9 | 58.07% |
| GUSH260116P00037000 | 2023-11-21 10:45AM EDT | 37.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| GUSH260116P00043000 | 2024-04-23 2:38PM EDT | 43.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GUSH260116P00045000 | 2024-06-12 11:29AM EDT | 45.00 | 13.10 | 12.60 | 16.10 | 0.00 | - | - | 1 | 49.74% |
| GUSH260116P00060000 | 2024-06-12 9:38AM EDT | 60.00 | 23.28 | 25.80 | 29.00 | 0.00 | - | 1 | 13 | 51.94% |
© 2024 Yahoo. All rights reserved.