Direxion Daily Semicondct Bear 3X ETF (SOXS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.30 | 0.00 | - | 2 | 116 | 1.00 | 0.01 | 0.00 | - | 1 | 24 |
| 1.53 | +0.09 | +6.25% | 49 | 1,675 | 2.00 | 0.01 | 0.00 | - | 5 | 506 |
| 0.69 | +0.24 | +53.33% | 2,259 | 9,657 | 3.00 | 0.15 | -0.06 | -28.57% | 310 | 4,266 |
| 0.23 | +0.08 | +53.33% | 2,433 | 18,184 | 4.00 | 0.72 | -0.13 | -15.29% | 51 | 759 |
| 0.09 | +0.04 | +80.00% | 844 | 14,911 | 5.00 | 1.56 | -0.11 | -6.59% | 22 | 881 |
| 0.04 | +0.02 | +100.00% | 179 | 10,375 | 6.00 | 2.48 | -0.08 | -3.12% | 30 | 1,569 |
| 0.03 | +0.02 | +200.00% | 42 | 5,298 | 7.00 | 3.48 | -0.30 | -7.94% | 33 | 1,446 |
| 0.01 | 0.00 | - | 4 | 14,678 | 8.00 | 4.60 | -0.20 | -4.17% | 4 | 675 |
| 0.02 | 0.00 | - | 50 | 3,171 | 9.00 | 5.57 | 0.00 | - | 2 | 209 |
| 0.02 | 0.00 | - | 39 | 6,094 | 10.00 | 7.00 | 0.00 | - | 10 | 373 |
| 0.04 | 0.00 | - | 3 | 2,344 | 11.00 | 7.60 | 0.00 | - | 10 | 96 |
| 0.02 | -0.01 | -33.33% | 2 | 1,816 | 12.00 | 6.95 | 0.00 | - | 609 | 589 |
| 0.03 | 0.00 | - | 3 | 1,122 | 13.00 | 10.13 | 0.00 | - | 20 | 16 |
| 0.02 | 0.00 | - | 2 | 836 | 14.00 | 9.45 | 0.00 | - | 1 | 102 |
| 0.03 | 0.00 | - | 40 | 850 | 15.00 | 10.77 | 0.00 | - | 11 | 1 |
| 0.04 | 0.00 | - | 40 | 314 | 16.00 | 10.00 | 0.00 | - | 2 | 3 |
| 0.02 | 0.00 | - | 1 | 397 | 17.00 | 10.18 | 0.00 | - | 5 | 169 |
| 0.01 | 0.00 | - | 1 | 407 | 18.00 | 12.30 | 0.00 | - | 2 | 484 |
| 0.05 | 0.00 | - | 2 | 124 | 19.00 | 13.40 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 5 | 2,875 | 20.00 | 14.30 | 0.00 | - | 1 | 11 |
| 0.02 | 0.00 | - | 2 | 1,240 | 21.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 1,231 | 22.00 | 10.98 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 3,699 | 23.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 16 | 16 | 23.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 6,140 | 24.00 | 13.61 | 0.00 | - | 10 | 10 |
| 4.55 | +0.55 | +13.75% | 3 | 42 | 25.00 | 0.13 | -0.23 | -63.89% | 2 | 2 |
| 3.66 | +0.46 | +14.38% | 155 | 193 | 26.00 | 0.20 | +0.16 | +400.00% | 1 | 28 |
| - | - | - | - | - | 27.00 | 0.01 | -0.06 | -85.71% | 96 | 150 |
| 1.75 | +0.55 | +45.83% | 211 | 226 | 28.00 | 0.01 | -0.08 | -88.89% | 507 | 1,274 |
| 0.67 | +0.15 | +28.85% | 2,280 | 475 | 29.00 | 0.01 | -0.37 | -97.37% | 131 | 331 |
| 0.01 | -0.16 | -94.12% | 2,068 | 1,649 | 30.00 | 0.32 | -0.73 | -69.52% | 552 | 684 |
| 0.07 | 0.00 | - | 39 | 109 | 30.50 | 0.84 | -0.66 | -44.00% | 48 | 102 |
| 0.02 | -0.03 | -60.00% | 76 | 368 | 31.00 | 1.44 | -0.43 | -22.99% | 72 | 225 |
| 0.01 | -0.03 | -75.00% | 58 | 150 | 31.50 | 1.82 | -1.18 | -39.33% | 68 | 360 |
| 0.02 | 0.00 | - | 42 | 909 | 32.00 | 2.22 | -1.69 | -43.22% | 46 | 762 |
| 0.01 | -0.04 | -80.00% | 11 | 324 | 32.50 | 2.82 | -0.48 | -14.55% | 30 | 100 |
| 0.02 | 0.00 | - | 15 | 1,544 | 33.00 | 3.30 | -1.06 | -24.31% | 70 | 130 |
| 0.03 | +0.02 | +200.00% | 12 | 1,965 | 33.50 | 4.45 | -0.48 | -9.74% | 6 | 30 |
| 0.01 | 0.00 | - | 126 | 447 | 34.00 | 4.25 | -0.15 | -3.41% | 2 | 23 |
| 0.05 | +0.04 | +400.00% | 1 | 265 | 34.50 | 6.12 | +2.97 | +94.29% | 3 | 11 |
| 0.01 | 0.00 | - | 15 | 1,314 | 35.00 | 6.03 | 0.00 | - | 183 | 0 |
| 0.02 | 0.00 | - | 24 | 364 | 35.50 | 2.79 | 0.00 | - | 1 | 8 |
| 0.01 | -0.01 | -50.00% | 9 | 623 | 36.00 | 6.13 | -1.07 | -14.86% | 6 | 117 |
| 0.05 | 0.00 | - | 3 | 45 | 36.50 | 6.17 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 13 | 180 | 37.00 | 7.63 | +0.23 | +3.11% | 1 | 24 |
| 0.01 | 0.00 | - | 102 | 171 | 37.50 | 3.95 | 0.00 | - | 6 | 8 |
| 0.01 | -0.01 | -50.00% | 10 | 968 | 38.00 | 8.30 | +0.25 | +3.11% | 2 | 19 |
| 0.01 | 0.00 | - | 1 | 111 | 38.50 | 5.25 | 0.00 | - | 7 | 5 |
| 0.01 | 0.00 | - | 4 | 276 | 39.00 | 9.97 | +3.62 | +57.01% | 8 | 8 |
| 0.01 | 0.00 | - | 1 | 15 | 39.50 | 10.60 | +6.80 | +178.95% | 3 | 7 |
| 0.02 | 0.00 | - | 10 | 598 | 40.00 | 11.20 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 1 | 129 | 40.50 | 7.55 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 15 | 212 | 41.00 | 11.60 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | 26 | 38 | 41.50 | 6.45 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 5 | 239 | 42.00 | 11.79 | -0.41 | -3.36% | 4 | 4 |
| 0.15 | 0.00 | - | 1 | 27 | 42.50 | 5.45 | 0.00 | - | 4 | 0 |
| 0.14 | 0.00 | - | 1 | 84 | 43.00 | 8.65 | 0.00 | - | 3 | 2 |
| 0.16 | 0.00 | - | 15 | 35 | 43.50 | 5.75 | 0.00 | - | - | 1 |
| 0.23 | +0.22 | +2,200.00% | 1 | 136 | 44.00 | 15.52 | 0.00 | - | 12 | 0 |
| 0.02 | 0.00 | - | 5 | 24 | 44.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 50 | 1,015 | 45.00 | 11.72 | 0.00 | - | 1 | 4 |
| 0.15 | 0.00 | - | 2 | 8 | 45.50 | 6.55 | 0.00 | - | - | 0 |
| 0.37 | 0.00 | - | 10 | 41 | 46.00 | 8.30 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 2 | 23 | 46.50 | 11.25 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | 2 | 12 | 47.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 17 | 48.00 | 19.51 | 0.00 | - | 2 | 1 |
| 0.20 | 0.00 | - | 43 | 50 | 49.00 | 9.60 | 0.00 | - | - | 3 |
| 0.32 | 0.00 | - | 12 | 151 | 50.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 7 | 51.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 5 | 31 | 52.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 10 | 46 | 53.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 11 | 10 | 54.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 107 | 55.00 | 12.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 16 | 20 | 56.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 17 | 9 | 57.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 75 | 84 | 58.00 | 14.40 | 0.00 | - | - | 0 |
| 1.14 | 0.00 | - | - | 4 | 59.00 | 15.55 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 23 | 95 | 60.00 | 25.60 | 0.00 | - | 11 | 0 |
| 0.26 | 0.00 | - | 223 | 21 | 65.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 356 | 70.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.