Direxion Daily Hmbldrs&Supls Bull 3X ETF (NAIL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240719C00070000 | 2024-06-21 3:33PM EDT | 70.00 | 28.27 | 22.70 | 23.60 | 0.00 | - | 2 | 2 | 92.43% |
| NAIL240719C00075000 | 2024-06-21 3:18PM EDT | 75.00 | 23.45 | 18.40 | 19.20 | 0.00 | - | 5 | 6 | 87.28% |
| NAIL240719C00080000 | 2024-06-25 2:30PM EDT | 80.00 | 15.50 | 14.30 | 15.10 | -3.73 | -19.40% | 10 | 26 | 81.84% |
| NAIL240719C00081000 | 2024-06-17 9:36AM EDT | 81.00 | 23.87 | 13.80 | 14.30 | 0.00 | - | - | 1 | 82.54% |
| NAIL240719C00084000 | 2024-06-14 11:16AM EDT | 84.00 | 19.00 | 11.50 | 12.30 | 0.00 | - | - | 1 | 80.40% |
| NAIL240719C00085000 | 2024-06-25 1:04PM EDT | 85.00 | 10.10 | 10.80 | 11.50 | -7.57 | -42.84% | 5 | 11 | 78.86% |
| NAIL240719C00090000 | 2024-06-25 2:19PM EDT | 90.00 | 8.40 | 7.90 | 8.60 | -6.00 | -41.67% | 17 | 18 | 77.66% |
| NAIL240719C00094000 | 2024-06-25 2:54PM EDT | 94.00 | 6.45 | 6.00 | 6.50 | -5.15 | -44.40% | 22 | 22 | 75.98% |
| NAIL240719C00095000 | 2024-06-25 3:50PM EDT | 95.00 | 5.90 | 5.60 | 6.00 | -6.10 | -50.83% | 58 | 553 | 75.51% |
| NAIL240719C00096000 | 2024-06-25 12:21PM EDT | 96.00 | 4.46 | 5.20 | 5.60 | -6.74 | -60.18% | 21 | 27 | 75.34% |
| NAIL240719C00097000 | 2024-06-25 10:47AM EDT | 97.00 | 5.30 | 4.80 | 5.20 | -4.71 | -47.05% | 5 | 38 | 74.98% |
| NAIL240719C00098000 | 2024-06-24 9:42AM EDT | 98.00 | 7.50 | 4.50 | 4.90 | 0.00 | - | 1 | 4 | 75.46% |
| NAIL240719C00099000 | 2024-06-25 10:12AM EDT | 99.00 | 5.20 | 4.00 | 4.50 | -2.70 | -34.18% | 5 | 16 | 74.10% |
| NAIL240719C00100000 | 2024-06-25 12:25PM EDT | 100.00 | 3.05 | 3.80 | 4.20 | -5.15 | -62.80% | 9 | 65 | 74.72% |
| NAIL240719C00101000 | 2024-06-25 1:53PM EDT | 101.00 | 3.70 | 3.50 | 3.90 | -4.30 | -53.75% | 4 | 39 | 74.59% |
| NAIL240719C00102000 | 2024-06-25 11:58AM EDT | 102.00 | 3.00 | 3.20 | 3.60 | -4.00 | -57.14% | 12 | 47 | 74.24% |
| NAIL240719C00103000 | 2024-06-24 1:32PM EDT | 103.00 | 6.60 | 3.00 | 3.30 | 0.00 | - | 1 | 13 | 74.29% |
| NAIL240719C00104000 | 2024-06-25 12:43PM EDT | 104.00 | 2.20 | 2.60 | 3.10 | -3.80 | -63.33% | 1 | 7 | 73.51% |
| NAIL240719C00105000 | 2024-06-25 11:58AM EDT | 105.00 | 2.23 | 2.40 | 2.80 | -3.77 | -62.83% | 7 | 59 | 73.12% |
| NAIL240719C00106000 | 2024-06-25 12:04PM EDT | 106.00 | 2.00 | 2.30 | 2.55 | -3.50 | -63.64% | 1 | 5 | 73.51% |
| NAIL240719C00107000 | 2024-06-24 1:57PM EDT | 107.00 | 2.90 | 2.05 | 2.35 | -2.24 | -43.58% | 1 | 19 | 73.07% |
| NAIL240719C00108000 | 2024-06-25 1:07PM EDT | 108.00 | 1.81 | 1.90 | 2.15 | -3.39 | -65.19% | 7 | 6 | 73.10% |
| NAIL240719C00109000 | 2024-06-25 10:25AM EDT | 109.00 | 2.18 | 1.65 | 2.00 | -3.62 | -62.41% | 3 | 16 | 72.58% |
| NAIL240719C00110000 | 2024-06-25 3:29PM EDT | 110.00 | 1.90 | 1.55 | 1.90 | -2.10 | -52.50% | 73 | 240 | 73.36% |
| NAIL240719C00111000 | 2024-06-25 3:04PM EDT | 111.00 | 1.65 | 1.45 | 1.75 | -2.45 | -59.76% | 18 | 47 | 73.66% |
| NAIL240719C00112000 | 2024-06-25 10:49AM EDT | 112.00 | 1.50 | 1.25 | 1.60 | -1.90 | -55.88% | 5 | 7 | 72.95% |
| NAIL240719C00113000 | 2024-06-25 10:24AM EDT | 113.00 | 1.65 | 1.15 | 1.45 | -1.65 | -50.00% | 2 | 6 | 72.88% |
| NAIL240719C00114000 | 2024-06-12 12:12PM EDT | 114.00 | 7.86 | 1.05 | 1.30 | 0.00 | - | 14 | 14 | 72.61% |
| NAIL240719C00115000 | 2024-06-25 10:47AM EDT | 115.00 | 1.15 | 0.95 | 1.20 | -1.70 | -59.65% | 10 | 72 | 72.66% |
| NAIL240719C00116000 | 2024-06-25 10:51AM EDT | 116.00 | 1.05 | 0.95 | 1.10 | -5.60 | -84.21% | 10 | 21 | 73.58% |
| NAIL240719C00117000 | 2024-06-25 2:24PM EDT | 117.00 | 1.00 | 0.95 | 1.00 | -1.60 | -61.54% | 24 | 27 | 74.41% |
| NAIL240719C00118000 | 2024-06-24 10:37AM EDT | 118.00 | 2.33 | 0.80 | 1.00 | 0.00 | - | 1 | 3 | 74.61% |
| NAIL240719C00119000 | 2024-06-24 12:31PM EDT | 119.00 | 1.10 | 0.65 | 0.90 | -1.00 | -47.62% | 1 | 3 | 73.49% |
| NAIL240719C00120000 | 2024-06-25 12:31PM EDT | 120.00 | 0.50 | 0.65 | 0.80 | -1.60 | -76.19% | 14 | 69 | 73.97% |
| NAIL240719C00122000 | 2024-06-25 12:31PM EDT | 122.00 | 0.42 | 0.50 | 0.65 | -1.33 | -76.00% | 2 | 4 | 73.19% |
| NAIL240719C00123000 | 2024-06-20 3:49PM EDT | 123.00 | 1.45 | 0.45 | 0.60 | 0.00 | - | 25 | 23 | 73.29% |
| NAIL240719C00124000 | 2024-06-03 9:37AM EDT | 124.00 | 4.82 | 0.45 | 0.55 | 0.00 | - | 5 | 6 | 74.02% |
| NAIL240719C00125000 | 2024-06-25 3:23PM EDT | 125.00 | 0.50 | 0.35 | 0.55 | -0.85 | -62.96% | 28 | 112 | 73.88% |
| NAIL240719C00126000 | 2024-06-11 3:33PM EDT | 126.00 | 1.25 | 0.30 | 0.50 | 0.00 | - | 1 | 6 | 73.58% |
| NAIL240719C00127000 | 2024-06-25 11:44AM EDT | 127.00 | 0.35 | 0.25 | 0.45 | -3.55 | -91.03% | 3 | 3 | 73.05% |
| NAIL240719C00128000 | 2024-06-13 11:45AM EDT | 128.00 | 2.30 | 0.25 | 0.40 | 0.00 | - | 1 | 12 | 73.44% |
| NAIL240719C00129000 | 2024-06-07 12:47PM EDT | 129.00 | 1.17 | 0.20 | 0.40 | 0.00 | - | 2 | 1 | 73.63% |
| NAIL240719C00130000 | 2024-06-25 10:34AM EDT | 130.00 | 0.30 | 0.20 | 0.35 | -0.55 | -64.71% | 15 | 78 | 73.83% |
| NAIL240719C00131000 | 2024-06-12 9:33AM EDT | 131.00 | 2.00 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 72.56% |
| NAIL240719C00132000 | 2024-06-25 9:54AM EDT | 132.00 | 0.35 | 0.20 | 0.30 | -0.40 | -53.33% | 30 | 30 | 75.20% |
| NAIL240719C00135000 | 2024-06-18 3:49PM EDT | 135.00 | 0.80 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 74.41% |
| NAIL240719C00140000 | 2024-06-24 10:52AM EDT | 140.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 4 | 10 | 73.83% |
| NAIL240719C00145000 | 2024-06-20 3:55PM EDT | 145.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 76 | 72.46% |
| NAIL240719C00150000 | 2024-06-24 9:57AM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 76.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240719P00060000 | 2024-06-25 12:19PM EDT | 60.00 | 0.45 | 0.40 | 0.45 | +0.18 | +66.67% | 13 | 121 | 102.54% |
| NAIL240719P00065000 | 2024-06-25 2:53PM EDT | 65.00 | 0.80 | 0.65 | 0.80 | +0.35 | +77.78% | 41 | 143 | 97.56% |
| NAIL240719P00070000 | 2024-06-25 3:13PM EDT | 70.00 | 1.17 | 1.10 | 1.25 | +0.57 | +95.00% | 71 | 74 | 92.53% |
| NAIL240719P00075000 | 2024-06-25 2:20PM EDT | 75.00 | 1.90 | 1.75 | 1.95 | +1.00 | +111.11% | 66 | 116 | 87.84% |
| NAIL240719P00080000 | 2024-06-25 3:47PM EDT | 80.00 | 2.85 | 2.75 | 3.00 | +1.32 | +86.27% | 131 | 153 | 84.03% |
| NAIL240719P00081000 | 2024-06-25 3:20PM EDT | 81.00 | 3.00 | 2.95 | 3.20 | +0.98 | +48.51% | 5 | 16 | 82.62% |
| NAIL240719P00082000 | 2024-06-25 2:23PM EDT | 82.00 | 3.33 | 3.10 | 3.50 | +1.59 | +91.38% | 31 | 18 | 81.37% |
| NAIL240719P00083000 | 2024-06-25 11:09AM EDT | 83.00 | 3.39 | 3.50 | 3.90 | +1.10 | +48.03% | 4 | 5 | 82.15% |
| NAIL240719P00084000 | 2024-06-25 11:41AM EDT | 84.00 | 3.90 | 3.80 | 4.10 | +1.85 | +90.24% | 5 | 11 | 80.76% |
| NAIL240719P00085000 | 2024-06-25 2:22PM EDT | 85.00 | 4.30 | 4.00 | 4.40 | +2.07 | +92.83% | 23 | 67 | 79.22% |
| NAIL240719P00086000 | 2024-06-25 10:28AM EDT | 86.00 | 4.05 | 4.50 | 4.90 | +1.60 | +65.31% | 6 | 13 | 80.40% |
| NAIL240719P00087000 | 2024-06-25 11:34AM EDT | 87.00 | 4.98 | 4.90 | 5.30 | +1.43 | +40.28% | 8 | 12 | 80.15% |
| NAIL240719P00088000 | 2024-06-25 10:55AM EDT | 88.00 | 5.40 | 5.30 | 5.70 | +2.50 | +86.21% | 9 | 31 | 79.65% |
| NAIL240719P00089000 | 2024-06-25 12:48PM EDT | 89.00 | 6.50 | 5.70 | 6.10 | +3.55 | +120.34% | 16 | 50 | 78.93% |
| NAIL240719P00090000 | 2024-06-25 12:57PM EDT | 90.00 | 6.80 | 6.10 | 6.60 | +3.50 | +106.06% | 36 | 111 | 78.54% |
| NAIL240719P00091000 | 2024-06-25 12:10PM EDT | 91.00 | 7.50 | 6.60 | 6.90 | +3.70 | +97.37% | 5 | 10 | 77.37% |
| NAIL240719P00092000 | 2024-06-24 2:48PM EDT | 92.00 | 3.90 | 7.00 | 7.50 | 0.00 | - | 8 | 17 | 77.06% |
| NAIL240719P00093000 | 2024-06-25 10:37AM EDT | 93.00 | 7.05 | 7.60 | 7.90 | +2.69 | +61.70% | 3 | 11 | 76.53% |
| NAIL240719P00094000 | 2024-06-25 12:02PM EDT | 94.00 | 8.65 | 8.10 | 8.60 | +1.58 | +22.35% | 10 | 13 | 76.83% |
| NAIL240719P00095000 | 2024-06-25 1:50PM EDT | 95.00 | 9.00 | 8.60 | 9.00 | +4.15 | +85.57% | 68 | 129 | 75.29% |
| NAIL240719P00096000 | 2024-06-25 11:35AM EDT | 96.00 | 9.33 | 9.20 | 9.80 | +3.73 | +66.61% | 7 | 18 | 76.22% |
| NAIL240719P00097000 | 2024-06-20 2:26PM EDT | 97.00 | 7.86 | 9.80 | 10.50 | 0.00 | - | 1 | 11 | 76.39% |
| NAIL240719P00098000 | 2024-06-21 3:54PM EDT | 98.00 | 7.30 | 10.50 | 11.20 | 0.00 | - | 6 | 6 | 76.88% |
| NAIL240719P00099000 | 2024-06-24 12:10PM EDT | 99.00 | 6.74 | 11.10 | 11.70 | 0.00 | - | 2 | 8 | 75.54% |
| NAIL240719P00100000 | 2024-06-25 11:57AM EDT | 100.00 | 12.18 | 11.70 | 12.40 | +4.78 | +64.59% | 13 | 32 | 75.07% |
| NAIL240719P00101000 | 2024-06-24 12:32PM EDT | 101.00 | 7.53 | 12.40 | 13.20 | 0.00 | - | 3 | 6 | 75.51% |
| NAIL240719P00102000 | 2024-06-24 1:27PM EDT | 102.00 | 8.20 | 13.10 | 14.00 | 0.00 | - | 1 | 3 | 75.78% |
| NAIL240719P00103000 | 2024-06-14 10:30AM EDT | 103.00 | 12.00 | 13.80 | 14.50 | 0.00 | - | 1 | 2 | 74.05% |
| NAIL240719P00104000 | 2024-06-21 3:56PM EDT | 104.00 | 10.80 | 14.60 | 15.50 | 0.00 | - | 1 | 8 | 75.73% |
| NAIL240719P00105000 | 2024-06-25 12:23PM EDT | 105.00 | 17.08 | 15.20 | 16.10 | +6.04 | +54.71% | 5 | 94 | 73.51% |
| NAIL240719P00106000 | 2024-06-21 3:58PM EDT | 106.00 | 12.18 | 16.00 | 16.90 | 0.00 | - | 1 | 5 | 73.58% |
| NAIL240719P00107000 | 2024-05-28 1:46PM EDT | 107.00 | 12.30 | 16.80 | 17.90 | 0.00 | - | 2 | 3 | 74.85% |
| NAIL240719P00108000 | 2024-06-18 2:06PM EDT | 108.00 | 13.27 | 17.70 | 18.50 | 0.00 | - | 2 | 4 | 73.88% |
| NAIL240719P00109000 | 2024-06-21 9:40AM EDT | 109.00 | 16.83 | 18.40 | 19.50 | 0.00 | - | 1 | 1 | 74.12% |
| NAIL240719P00110000 | 2024-06-24 11:04AM EDT | 110.00 | 12.81 | 19.30 | 20.40 | 0.00 | - | 15 | 25 | 74.98% |
| NAIL240719P00111000 | 2024-06-20 2:28PM EDT | 111.00 | 16.37 | 20.30 | 21.30 | 0.00 | - | - | 2 | 76.49% |
| NAIL240719P00112000 | 2024-05-20 9:38AM EDT | 112.00 | 9.20 | 15.90 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| NAIL240719P00113000 | 2024-06-21 9:40AM EDT | 113.00 | 19.98 | 21.90 | 22.90 | 0.00 | - | 1 | 2 | 74.27% |
| NAIL240719P00114000 | 2024-05-20 9:38AM EDT | 114.00 | 10.20 | 17.40 | 18.60 | 0.00 | - | - | 1 | 0.00% |
| NAIL240719P00115000 | 2024-06-24 10:42AM EDT | 115.00 | 16.87 | 23.70 | 24.90 | 0.00 | - | 44 | 25 | 76.56% |
| NAIL240719P00116000 | 2024-05-20 9:38AM EDT | 116.00 | 11.00 | 19.30 | 20.10 | 0.00 | - | - | 1 | 0.00% |
| NAIL240719P00117000 | 2024-05-29 1:01PM EDT | 117.00 | 21.90 | 25.50 | 26.70 | 0.00 | - | 2 | 3 | 76.56% |
| NAIL240719P00118000 | 2024-06-17 12:24PM EDT | 118.00 | 19.52 | 26.50 | 27.60 | 0.00 | - | 1 | 2 | 77.39% |
| NAIL240719P00120000 | 2024-06-18 12:43PM EDT | 120.00 | 21.84 | 28.30 | 29.50 | 0.00 | - | 7 | 28 | 77.69% |
| NAIL240719P00121000 | 2024-06-07 11:16AM EDT | 121.00 | 25.93 | 29.20 | 30.50 | 0.00 | - | 5 | 5 | 78.22% |
| NAIL240719P00122000 | 2024-06-17 10:14AM EDT | 122.00 | 23.25 | 30.20 | 31.40 | 0.00 | - | - | 1 | 78.66% |
| NAIL240719P00123000 | 2024-06-07 11:16AM EDT | 123.00 | 27.63 | 31.10 | 32.40 | 0.00 | - | 5 | 7 | 79.05% |
| NAIL240719P00126000 | 2024-06-13 3:06PM EDT | 126.00 | 23.10 | 34.00 | 35.20 | 0.00 | - | 2 | 2 | 79.54% |
| NAIL240719P00128000 | 2024-06-24 10:42AM EDT | 128.00 | 28.11 | 35.90 | 37.20 | 0.00 | - | 22 | 12 | 80.96% |
| NAIL240719P00130000 | 2024-06-12 2:52PM EDT | 130.00 | 26.35 | 37.90 | 39.10 | 0.00 | - | - | 2 | 82.13% |
© 2024 Yahoo. All rights reserved.