Direxion Daily FTSE China Bear 3X ETF (YANG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG240517C00005000 | 2024-05-02 2:02PM EDT | 5.00 | 2.90 | 1.60 | 4.60 | +0.05 | +1.75% | 4 | 27 | 269.53% |
| YANG240517C00008000 | 2024-05-03 3:58PM EDT | 8.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 785 | 753 | 89.45% |
| YANG240517C00009000 | 2024-05-03 3:45PM EDT | 9.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 661 | 1,487 | 93.75% |
| YANG240517C00010000 | 2024-05-03 3:41PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 527 | 2,599 | 99.61% |
| YANG240517C00011000 | 2024-05-03 3:51PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 2,388 | 99.22% |
| YANG240517C00012000 | 2024-05-03 1:26PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 10 | 1,808 | 146.88% |
| YANG240517C00013000 | 2024-05-02 10:46AM EDT | 13.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 125 | 766 | 176.56% |
| YANG240517C00014000 | 2024-04-29 9:48AM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 882 | 194.53% |
| YANG240517C00015000 | 2024-04-30 10:08AM EDT | 15.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 24 | 1,501 | 184.38% |
| YANG240517C00016000 | 2024-04-30 10:08AM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 19 | 103 | 311.72% |
| YANG240517C00017000 | 2024-04-30 10:06AM EDT | 17.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 32 | 250.00% |
| YANG240517C00018000 | 2024-04-16 10:56AM EDT | 18.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 273.44% |
| YANG240517C00019000 | 2024-04-09 3:39PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 355.47% |
| YANG240517C00021000 | 2024-03-26 1:01PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 379.69% |
| YANG240517C00022000 | 2024-03-25 1:33PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 391.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG240517P00007000 | 2024-05-03 3:44PM EDT | 7.00 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 137 | 158 | 88.67% |
| YANG240517P00008000 | 2024-05-03 3:40PM EDT | 8.00 | 0.65 | 0.65 | 0.70 | +0.04 | +6.56% | 51 | 476 | 86.33% |
| YANG240517P00009000 | 2024-05-03 3:56PM EDT | 9.00 | 1.45 | 1.40 | 1.50 | +0.10 | +7.41% | 21 | 4,001 | 94.92% |
| YANG240517P00010000 | 2024-05-03 2:20PM EDT | 10.00 | 2.27 | 0.55 | 4.30 | +0.07 | +3.18% | 14 | 1,140 | 123.44% |
| YANG240517P00011000 | 2024-05-03 3:55PM EDT | 11.00 | 3.30 | 1.35 | 5.00 | +0.10 | +3.12% | 20 | 634 | 440.63% |
| YANG240517P00012000 | 2024-05-03 10:22AM EDT | 12.00 | 4.00 | 2.60 | 6.30 | -0.10 | -2.44% | 2 | 426 | 182.81% |
| YANG240517P00013000 | 2024-04-30 9:34AM EDT | 13.00 | 3.70 | 4.00 | 7.20 | 0.00 | - | 5 | 266 | 243.75% |
| YANG240517P00014000 | 2024-04-26 12:00PM EDT | 14.00 | 4.70 | 4.50 | 8.20 | 0.00 | - | 20 | 11 | 185.94% |
| YANG240517P00015000 | 2024-05-01 11:33AM EDT | 15.00 | 5.60 | 6.00 | 9.20 | 0.00 | - | 3 | 32 | 283.20% |
| YANG240517P00016000 | 2024-05-02 2:50PM EDT | 16.00 | 8.12 | 6.30 | 10.20 | 0.00 | - | 17 | 17 | 597.27% |
| YANG240517P00017000 | 2024-04-23 10:07AM EDT | 17.00 | 6.20 | 7.00 | 11.20 | 0.00 | - | 600 | 0 | 615.23% |
| YANG240517P00018000 | 2024-04-22 9:40AM EDT | 18.00 | 6.48 | 8.00 | 12.20 | 0.00 | - | 2 | 1 | 632.03% |
| YANG240517P00019000 | 2024-04-23 10:02AM EDT | 19.00 | 8.30 | 9.00 | 13.20 | 0.00 | - | 200 | 0 | 647.27% |
| YANG240517P00022000 | 2024-04-23 9:59AM EDT | 22.00 | 11.27 | 12.00 | 16.20 | 0.00 | - | 65 | 0 | 687.89% |
© 2024 Yahoo. All rights reserved.