Direxion Daily FTSE China Bull 3X ETF (YINN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240705C00020000 | 2024-06-28 10:55AM EDT | 20.00 | 2.75 | 2.45 | 2.60 | +0.10 | +3.77% | 1 | 75 | 75.98% |
| YINN240705C00022000 | 2024-06-28 2:24PM EDT | 22.00 | 0.96 | 0.90 | 1.00 | -0.04 | -4.00% | 31 | 343 | 61.72% |
| YINN240705C00023000 | 2024-06-28 3:58PM EDT | 23.00 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 1,041 | 162 | 62.11% |
| YINN240705C00023500 | 2024-06-28 3:51PM EDT | 23.50 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 109 | 206 | 60.35% |
| YINN240705C00024000 | 2024-06-28 3:26PM EDT | 24.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 114 | 244 | 61.52% |
| YINN240705C00024500 | 2024-06-28 3:53PM EDT | 24.50 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 81 | 322 | 65.63% |
| YINN240705C00025000 | 2024-06-28 2:10PM EDT | 25.00 | 0.14 | 0.10 | 0.15 | -0.04 | -22.22% | 81 | 166 | 67.58% |
| YINN240705C00025500 | 2024-06-28 3:56PM EDT | 25.50 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 3 | 410 | 66.41% |
| YINN240705C00026000 | 2024-06-28 3:46PM EDT | 26.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 42 | 296 | 73.44% |
| YINN240705C00026500 | 2024-06-28 12:53PM EDT | 26.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 106 | 73.83% |
| YINN240705C00027000 | 2024-06-28 11:28AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 95 | 70.31% |
| YINN240705C00027500 | 2024-06-27 2:11PM EDT | 27.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 23 | 144 | 105.08% |
| YINN240705C00028000 | 2024-06-27 10:53AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 642 | 82.03% |
| YINN240705C00028500 | 2024-06-26 2:30PM EDT | 28.50 | 0.08 | 0.00 | 0.40 | 0.00 | - | 4 | 9 | 132.42% |
| YINN240705C00029000 | 2024-06-25 3:06PM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 103.13% |
| YINN240705C00029500 | 2024-06-24 9:47AM EDT | 29.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 23 | 141.02% |
| YINN240705C00030000 | 2024-06-24 12:29PM EDT | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 196 | 146.88% |
| YINN240705C00030500 | 2024-06-24 11:24AM EDT | 30.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 153.13% |
| YINN240705C00031000 | 2024-06-25 10:37AM EDT | 31.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 130 | 158.98% |
| YINN240705C00032000 | 2024-06-13 10:26AM EDT | 32.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 170.31% |
| YINN240705C00033000 | 2024-06-11 11:07AM EDT | 33.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 180.86% |
| YINN240705C00034500 | 2024-06-10 11:45AM EDT | 34.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 189.84% |
| YINN240705C00036000 | 2024-06-06 3:51PM EDT | 36.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 168.75% |
| YINN240705C00037000 | 2024-06-24 12:08PM EDT | 37.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 9 | 212.50% |
| YINN240705C00040000 | 2024-06-24 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 210.94% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240705P00017000 | 2024-06-27 2:22PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 535 | 548 | 100.00% |
| YINN240705P00018000 | 2024-06-27 3:57PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 82 | 82.81% |
| YINN240705P00018500 | 2024-06-28 3:59PM EDT | 18.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 27 | 83.59% |
| YINN240705P00019000 | 2024-06-28 3:51PM EDT | 19.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 39 | 57 | 73.83% |
| YINN240705P00019500 | 2024-06-28 3:18PM EDT | 19.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 70.70% |
| YINN240705P00020000 | 2024-06-28 3:40PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 13 | 79 | 60.55% |
| YINN240705P00020500 | 2024-06-28 3:14PM EDT | 20.50 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 62 | 79 | 62.11% |
| YINN240705P00021000 | 2024-06-28 3:37PM EDT | 21.00 | 0.22 | 0.20 | 0.25 | -0.10 | -31.25% | 155 | 543 | 58.98% |
| YINN240705P00021500 | 2024-06-28 3:42PM EDT | 21.50 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 5 | 925 | 57.62% |
| YINN240705P00022000 | 2024-06-28 3:58PM EDT | 22.00 | 0.54 | 0.50 | 0.55 | -0.21 | -28.00% | 100 | 252 | 56.35% |
| YINN240705P00022500 | 2024-06-28 3:57PM EDT | 22.50 | 0.79 | 0.70 | 0.80 | -0.11 | -12.22% | 110 | 114 | 54.69% |
| YINN240705P00023000 | 2024-06-28 3:54PM EDT | 23.00 | 1.10 | 1.00 | 1.10 | -0.20 | -15.38% | 58 | 142 | 54.49% |
| YINN240705P00023500 | 2024-06-28 3:41PM EDT | 23.50 | 1.44 | 1.35 | 1.50 | -0.21 | -12.73% | 131 | 383 | 56.45% |
| YINN240705P00024000 | 2024-06-28 3:43PM EDT | 24.00 | 1.83 | 1.75 | 1.90 | -0.17 | -8.50% | 324 | 138 | 57.03% |
| YINN240705P00024500 | 2024-06-27 1:58PM EDT | 24.50 | 2.40 | 2.20 | 2.30 | 0.00 | - | 53 | 68 | 56.64% |
| YINN240705P00025000 | 2024-06-28 1:14PM EDT | 25.00 | 2.68 | 2.65 | 4.00 | -0.12 | -4.29% | 7 | 50 | 129.30% |
| YINN240705P00025500 | 2024-06-28 10:08AM EDT | 25.50 | 3.22 | 3.10 | 3.30 | +0.35 | +12.20% | 2 | 16 | 62.89% |
| YINN240705P00026000 | 2024-06-28 1:35PM EDT | 26.00 | 3.61 | 3.50 | 3.80 | +1.59 | +78.71% | 9 | 404 | 51.56% |
| YINN240705P00026500 | 2024-06-26 12:06PM EDT | 26.50 | 2.68 | 4.00 | 4.50 | 0.00 | - | 1 | 7 | 87.89% |
| YINN240705P00027000 | 2024-06-28 10:09AM EDT | 27.00 | 4.65 | 4.50 | 4.80 | +1.35 | +40.91% | 8 | 23 | 62.50% |
| YINN240705P00027500 | 2024-06-27 9:31AM EDT | 27.50 | 4.70 | 4.50 | 5.30 | 0.00 | - | 4 | 31 | 111.72% |
| YINN240705P00028000 | 2024-06-21 11:28AM EDT | 28.00 | 4.23 | 5.40 | 7.60 | 0.00 | - | 3 | 4 | 204.88% |
| YINN240705P00029000 | 2024-06-28 10:02AM EDT | 29.00 | 6.80 | 6.40 | 6.90 | +0.07 | +1.04% | 5 | 18 | 81.25% |
| YINN240705P00030000 | 2024-06-18 12:56PM EDT | 30.00 | 5.85 | 7.40 | 7.90 | 0.00 | - | 3 | 5 | 90.63% |
| YINN240705P00032000 | 2024-06-18 1:44PM EDT | 32.00 | 7.80 | 9.30 | 11.60 | 0.00 | - | 5 | 0 | 260.94% |
| YINN240705P00033000 | 2024-06-21 9:30AM EDT | 33.00 | 8.71 | 8.50 | 10.80 | 0.00 | - | 10 | 8 | 177.34% |
© 2024 Yahoo. All rights reserved.