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 03:00PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621C00015000 | 2024-02-08 11:46AM EDT | 15.00 | 15.91 | 17.70 | 22.40 | 0.00 | - | 1 | 2 | 435.35% |
| GUSH240621C00020000 | 2024-05-17 10:08AM EDT | 20.00 | 18.65 | 15.80 | 16.00 | 0.00 | - | 10 | 24 | 165.23% |
| GUSH240621C00025000 | 2024-04-23 11:19AM EDT | 25.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| GUSH240621C00026000 | 2024-02-16 12:16PM EDT | 26.00 | 8.40 | 10.30 | 13.60 | 0.00 | - | 5 | 16 | 237.40% |
| GUSH240621C00027000 | 2024-03-25 3:25PM EDT | 27.00 | 13.10 | 13.10 | 16.00 | 0.00 | - | 3 | 34 | 388.38% |
| GUSH240621C00028000 | 2024-05-17 10:10AM EDT | 28.00 | 10.36 | 7.80 | 8.30 | 0.00 | - | 20 | 46 | 95.31% |
| GUSH240621C00029000 | 2024-05-17 10:12AM EDT | 29.00 | 9.66 | 6.80 | 7.10 | 0.00 | - | 10 | 61 | 76.17% |
| GUSH240621C00030000 | 2024-06-04 9:52AM EDT | 30.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | 4 | 1,522 | 70.70% |
| GUSH240621C00031000 | 2024-06-07 1:14PM EDT | 31.00 | 5.10 | 4.90 | 5.10 | +0.26 | +5.37% | 1 | 91 | 60.74% |
| GUSH240621C00032000 | 2024-06-07 12:06PM EDT | 32.00 | 3.85 | 4.00 | 4.20 | -0.36 | -8.55% | 7 | 418 | 56.93% |
| GUSH240621C00033000 | 2024-06-05 2:46PM EDT | 33.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 3 | 214 | 51.17% |
| GUSH240621C00034000 | 2024-06-07 9:36AM EDT | 34.00 | 2.32 | 2.30 | 2.40 | +0.07 | +3.11% | 5 | 245 | 47.85% |
| GUSH240621C00035000 | 2024-06-07 12:24PM EDT | 35.00 | 1.60 | 1.60 | 1.70 | -0.25 | -13.51% | 9 | 3,649 | 45.12% |
| GUSH240621C00036000 | 2024-06-07 2:25PM EDT | 36.00 | 1.05 | 1.05 | 1.15 | -0.17 | -13.93% | 52 | 312 | 43.85% |
| GUSH240621C00037000 | 2024-06-07 2:39PM EDT | 37.00 | 0.65 | 0.65 | 0.70 | -0.13 | -16.67% | 25 | 238 | 41.65% |
| GUSH240621C00038000 | 2024-06-07 2:05PM EDT | 38.00 | 0.37 | 0.35 | 0.40 | -0.06 | -13.95% | 2 | 460 | 40.43% |
| GUSH240621C00039000 | 2024-06-07 1:27PM EDT | 39.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 24 | 327 | 41.80% |
| GUSH240621C00040000 | 2024-06-07 2:05PM EDT | 40.00 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 121 | 561 | 42.77% |
| GUSH240621C00041000 | 2024-06-07 12:32PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 75 | 413 | 49.41% |
| GUSH240621C00042000 | 2024-06-06 12:16PM EDT | 42.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 22 | 299 | 55.66% |
| GUSH240621C00043000 | 2024-06-05 11:05AM EDT | 43.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 61 | 2,149 | 53.13% |
| GUSH240621C00044000 | 2024-06-06 11:07AM EDT | 44.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 35 | 343 | 61.72% |
| GUSH240621C00045000 | 2024-06-06 2:57PM EDT | 45.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 6 | 461 | 79.69% |
| GUSH240621C00046000 | 2024-06-06 11:12AM EDT | 46.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 54 | 147 | 77.93% |
| GUSH240621C00047000 | 2024-06-06 10:05AM EDT | 47.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 92.77% |
| GUSH240621C00048000 | 2024-05-22 9:54AM EDT | 48.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 284 | 108.20% |
| GUSH240621C00049000 | 2024-05-30 9:37AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 62 | 113.48% |
| GUSH240621C00050000 | 2024-06-03 3:07PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 118.56% |
| GUSH240621C00051000 | 2024-05-16 9:33AM EDT | 51.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 107.42% |
| GUSH240621C00055000 | 2024-06-03 3:00PM EDT | 55.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 620 | 110.16% |
| GUSH240621C00060000 | 2024-05-17 10:07AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 365 | 121.88% |
| GUSH240621C00065000 | 2024-06-04 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 648 | 118.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621P00015000 | 2024-02-29 3:43PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 181.25% |
| GUSH240621P00020000 | 2024-06-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 201.37% |
| GUSH240621P00025000 | 2024-05-29 9:49AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 50.00% |
| GUSH240621P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 91.80% |
| GUSH240621P00027000 | 2024-05-24 2:45PM EDT | 27.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 72 | 137 | 114.84% |
| GUSH240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 1 | 532 | 103.52% |
| GUSH240621P00029000 | 2024-06-03 2:09PM EDT | 29.00 | 0.05 | 0.05 | 0.75 | -0.25 | -83.33% | 1 | 4 | 92.48% |
| GUSH240621P00030000 | 2024-06-04 3:54PM EDT | 30.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 116 | 56.25% |
| GUSH240621P00031000 | 2024-06-04 12:40PM EDT | 31.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 500 | 887 | 52.73% |
| GUSH240621P00032000 | 2024-06-05 3:44PM EDT | 32.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 4 | 146 | 47.36% |
| GUSH240621P00033000 | 2024-06-06 11:56AM EDT | 33.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 2 | 132 | 46.19% |
| GUSH240621P00034000 | 2024-06-07 2:30PM EDT | 34.00 | 0.50 | 0.45 | 0.50 | -0.01 | -1.96% | 2 | 175 | 41.60% |
| GUSH240621P00035000 | 2024-06-07 9:45AM EDT | 35.00 | 0.85 | 0.70 | 0.80 | +0.07 | +8.97% | 65 | 1,150 | 39.75% |
| GUSH240621P00036000 | 2024-06-07 9:57AM EDT | 36.00 | 1.36 | 1.15 | 1.25 | +0.16 | +13.33% | 14 | 349 | 38.62% |
| GUSH240621P00037000 | 2024-06-07 9:57AM EDT | 37.00 | 1.94 | 1.70 | 1.85 | +0.13 | +7.18% | 1 | 877 | 37.94% |
| GUSH240621P00038000 | 2024-06-07 11:04AM EDT | 38.00 | 2.40 | 2.45 | 2.55 | -0.05 | -2.04% | 35 | 144 | 35.84% |
| GUSH240621P00039000 | 2024-06-06 3:19PM EDT | 39.00 | 3.24 | 3.20 | 3.40 | 0.00 | - | 1 | 64 | 35.65% |
| GUSH240621P00040000 | 2024-05-24 2:21PM EDT | 40.00 | 3.40 | 4.10 | 4.40 | 0.00 | - | 19 | 346 | 42.77% |
| GUSH240621P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 2.89 | 5.10 | 5.30 | 0.00 | - | 1 | 22 | 38.87% |
| GUSH240621P00042000 | 2024-05-17 2:40PM EDT | 42.00 | 3.20 | 6.00 | 6.30 | 0.00 | - | 1 | 123 | 44.14% |
| GUSH240621P00043000 | 2024-06-04 10:00AM EDT | 43.00 | 8.10 | 7.10 | 7.20 | 0.00 | - | 1 | 41 | 0.00% |
| GUSH240621P00044000 | 2024-04-12 12:47PM EDT | 44.00 | 4.10 | 5.90 | 7.90 | 0.00 | - | 10 | 71 | 0.00% |
| GUSH240621P00045000 | 2024-06-04 9:41AM EDT | 45.00 | 10.00 | 9.00 | 10.00 | 0.00 | - | 4 | 16 | 81.84% |
| GUSH240621P00047000 | 2024-05-23 9:45AM EDT | 47.00 | 8.90 | 11.00 | 12.00 | 0.00 | - | - | 2 | 92.77% |
| GUSH240621P00048000 | 2024-05-10 9:52AM EDT | 48.00 | 8.30 | 12.00 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| GUSH240621P00049000 | 2024-04-15 11:23AM EDT | 49.00 | 8.30 | 10.40 | 11.80 | 0.00 | - | 5 | 5 | 0.00% |
| GUSH240621P00050000 | 2024-06-07 10:24AM EDT | 50.00 | 13.92 | 13.10 | 14.30 | -0.30 | -2.11% | 1 | 16 | 80.47% |
| GUSH240621P00051000 | 2024-05-21 10:27AM EDT | 51.00 | 11.40 | 14.00 | 15.30 | 0.00 | - | 3 | 6 | 84.38% |
| GUSH240621P00055000 | 2023-10-27 2:35PM EDT | 55.00 | 20.00 | 19.90 | 21.50 | 0.00 | - | 2 | 2 | 206.84% |
| GUSH240621P00060000 | 2024-04-12 3:22PM EDT | 60.00 | 17.80 | 21.20 | 22.90 | 0.00 | - | 20 | 0 | 0.00% |
| GUSH240621P00065000 | 2024-04-30 2:35PM EDT | 65.00 | 25.00 | 25.10 | 30.00 | 0.00 | - | - | 0 | 211.13% |
© 2024 Yahoo. All rights reserved.