Direxion Daily Semicondct Bear 3X ETF (SOXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240726C00015000 | 2024-06-21 1:23PM EDT | 15.00 | 7.00 | 7.65 | 8.60 | 0.00 | - | 2 | 0 | 111.33% |
| SOXS240726C00017000 | 2024-06-21 2:38PM EDT | 17.00 | 5.30 | 6.05 | 6.40 | 0.00 | - | 2 | 0 | 93.36% |
| SOXS240726C00018000 | 2024-06-21 11:49AM EDT | 18.00 | 4.00 | 5.20 | 5.45 | 0.00 | - | 1 | 15 | 87.11% |
| SOXS240726C00019000 | 2024-06-24 9:43AM EDT | 19.00 | 4.45 | 4.40 | 4.65 | 0.00 | - | 1 | 1 | 85.16% |
| SOXS240726C00020000 | 2024-06-26 1:27PM EDT | 20.00 | 4.25 | 2.89 | 3.90 | 0.00 | - | 2 | 60 | 63.67% |
| SOXS240726C00020500 | 2024-06-24 9:35AM EDT | 20.50 | 3.15 | 2.65 | 4.20 | 0.00 | - | 3 | 62 | 81.84% |
| SOXS240726C00021000 | 2024-06-25 3:58PM EDT | 21.00 | 3.07 | 3.00 | 3.75 | 0.00 | - | 4 | 60 | 92.87% |
| SOXS240726C00021500 | 2024-06-25 3:58PM EDT | 21.50 | 2.78 | 2.78 | 2.98 | 0.00 | - | 4 | 95 | 83.98% |
| SOXS240726C00022000 | 2024-06-25 11:47AM EDT | 22.00 | 2.71 | 2.47 | 2.75 | 0.00 | - | 5 | 121 | 83.89% |
| SOXS240726C00022500 | 2024-06-24 11:23AM EDT | 22.50 | 2.53 | 2.28 | 2.45 | 0.00 | - | 1 | 186 | 84.03% |
| SOXS240726C00023000 | 2024-06-26 3:25PM EDT | 23.00 | 2.45 | 2.09 | 2.22 | 0.00 | - | 1 | 79 | 84.81% |
| SOXS240726C00023500 | 2024-06-27 9:58AM EDT | 23.50 | 2.01 | 1.68 | 2.01 | -0.12 | -5.63% | 1 | 33 | 81.05% |
| SOXS240726C00024000 | 2024-06-25 2:55PM EDT | 24.00 | 1.81 | 1.71 | 1.85 | 0.00 | - | 2 | 48 | 86.08% |
| SOXS240726C00024500 | 2024-06-21 11:22AM EDT | 24.50 | 1.20 | 1.49 | 1.72 | 0.00 | - | 111 | 35 | 86.23% |
| SOXS240726C00025000 | 2024-06-26 3:25PM EDT | 25.00 | 1.65 | 1.31 | 1.50 | 0.00 | - | 1 | 73 | 84.86% |
| SOXS240726C00025500 | 2024-06-25 1:57PM EDT | 25.50 | 1.30 | 1.17 | 1.47 | 0.00 | - | 5 | 8 | 87.45% |
| SOXS240726C00026000 | 2024-06-26 3:09PM EDT | 26.00 | 1.50 | 1.14 | 1.23 | 0.00 | - | 6 | 27 | 87.55% |
| SOXS240726C00026500 | 2024-06-20 10:36AM EDT | 26.50 | 0.63 | 0.97 | 1.22 | 0.00 | - | 12 | 42 | 89.06% |
| SOXS240726C00027000 | 2024-06-26 1:52PM EDT | 27.00 | 1.15 | 0.76 | 1.02 | 0.00 | - | 24 | 57 | 85.06% |
| SOXS240726C00027500 | 2024-06-26 1:50PM EDT | 27.50 | 1.00 | 0.78 | 1.08 | 0.00 | - | 25 | 84 | 91.46% |
| SOXS240726C00028000 | 2024-06-24 10:53AM EDT | 28.00 | 1.05 | 0.72 | 0.91 | 0.00 | - | 2 | 21 | 90.53% |
| SOXS240726C00029000 | 2024-06-18 2:25PM EDT | 29.00 | 0.26 | 0.58 | 0.80 | 0.00 | - | 15 | 21 | 92.58% |
| SOXS240726C00029500 | 2024-06-13 12:06PM EDT | 29.50 | 0.55 | 0.52 | 1.34 | 0.00 | - | 1 | 0 | 108.30% |
| SOXS240726C00030000 | 2024-06-26 2:29PM EDT | 30.00 | 0.61 | 0.39 | 0.61 | 0.00 | - | 1 | 5 | 89.55% |
| SOXS240726C00030500 | 2024-06-12 11:58AM EDT | 30.50 | 0.54 | 0.36 | 0.57 | 0.00 | - | - | 0 | 90.82% |
| SOXS240726C00032000 | 2024-06-24 3:57PM EDT | 32.00 | 0.61 | 0.32 | 0.45 | 0.00 | - | 2 | 43 | 95.12% |
| SOXS240726C00034000 | 2024-06-18 11:23AM EDT | 34.00 | 0.25 | 0.14 | 0.37 | 0.00 | - | - | 1 | 95.90% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXS240726P00017000 | 2024-06-21 11:01AM EDT | 17.00 | 0.45 | 0.14 | 0.27 | 0.00 | - | 1 | 48 | 79.69% |
| SOXS240726P00018000 | 2024-06-18 3:56PM EDT | 18.00 | 1.42 | 0.31 | 0.56 | 0.00 | - | - | 5 | 85.74% |
| SOXS240726P00019000 | 2024-06-27 9:47AM EDT | 19.00 | 0.59 | 0.49 | 0.58 | -0.47 | -44.34% | 15 | 11 | 78.32% |
| SOXS240726P00020000 | 2024-06-25 3:26PM EDT | 20.00 | 0.86 | 0.44 | 0.85 | 0.00 | - | 4 | 27 | 70.02% |
| SOXS240726P00020500 | 2024-06-14 10:55AM EDT | 20.50 | 1.90 | 0.81 | 1.22 | 0.00 | - | - | 10 | 79.98% |
| SOXS240726P00021000 | 2024-06-24 12:54PM EDT | 21.00 | 1.35 | 1.07 | 1.24 | 0.00 | - | 1 | 651 | 77.93% |
| SOXS240726P00021500 | 2024-06-13 9:45AM EDT | 21.50 | 2.41 | 1.27 | 1.47 | 0.00 | - | 2 | 0 | 78.22% |
| SOXS240726P00022000 | 2024-06-25 10:54AM EDT | 22.00 | 1.50 | 1.47 | 1.74 | 0.00 | - | 6 | 654 | 78.52% |
| SOXS240726P00022500 | 2024-06-26 11:38AM EDT | 22.50 | 1.82 | 1.81 | 1.94 | 0.00 | - | 2 | 10 | 79.39% |
| SOXS240726P00023000 | 2024-06-27 9:37AM EDT | 23.00 | 2.30 | 1.95 | 2.16 | +0.26 | +12.75% | 11 | 3 | 75.98% |
| SOXS240726P00023500 | 2024-06-24 3:48PM EDT | 23.50 | 2.60 | 1.86 | 2.58 | +0.20 | +8.33% | 40 | 75 | 71.34% |
| SOXS240726P00024000 | 2024-06-26 10:17AM EDT | 24.00 | 3.02 | 2.66 | 2.79 | 0.00 | - | 5 | 5 | 79.00% |
| SOXS240726P00024500 | 2024-06-17 9:41AM EDT | 24.50 | 4.60 | 2.84 | 3.85 | 0.00 | - | 3 | 0 | 90.53% |
| SOXS240726P00025000 | 2024-06-26 3:25PM EDT | 25.00 | 3.32 | 2.94 | 3.80 | 0.00 | - | 1 | 16 | 78.32% |
| SOXS240726P00025500 | 2024-06-12 9:42AM EDT | 25.50 | 4.80 | 3.60 | 4.05 | 0.00 | - | - | 10 | 82.42% |
| SOXS240726P00026000 | 2024-06-24 9:37AM EDT | 26.00 | 4.80 | 3.70 | 5.05 | 0.00 | - | 10 | 11 | 90.04% |
| SOXS240726P00027500 | 2024-06-20 1:35PM EDT | 27.50 | 6.91 | 5.15 | 5.70 | 0.00 | - | - | 1 | 85.25% |
| SOXS240726P00028000 | 2024-06-24 10:24AM EDT | 28.00 | 6.20 | 5.55 | 7.10 | 0.00 | - | 2 | 4 | 107.72% |
© 2024 Yahoo. All rights reserved.