Direxion Daily FTSE China Bull 3X ETF (YINN)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240719C00007000 | 2024-02-12 12:51PM EDT | 7.00 | 8.30 | 12.10 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| YINN240719C00008000 | 2024-02-22 10:55AM EDT | 8.00 | 11.06 | 8.40 | 12.60 | 0.00 | - | 1 | 0 | 0.00% |
| YINN240719C00009000 | 2024-06-18 11:52AM EDT | 9.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| YINN240719C00010000 | 2024-06-27 10:08AM EDT | 10.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 0.00% |
| YINN240719C00011000 | 2024-04-02 9:48AM EDT | 11.00 | 9.90 | 12.50 | 14.90 | 0.00 | - | 1 | 12 | 372.27% |
| YINN240719C00012000 | 2024-05-08 11:29AM EDT | 12.00 | 13.39 | 11.40 | 13.20 | 0.00 | - | 2 | 59 | 290.04% |
| YINN240719C00013000 | 2024-06-20 10:19AM EDT | 13.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| YINN240719C00014000 | 2024-05-31 9:30AM EDT | 14.00 | 10.80 | 7.20 | 10.00 | 0.00 | - | 1 | 1 | 200.39% |
| YINN240719C00015000 | 2024-06-28 11:11AM EDT | 15.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YINN240719C00016000 | 2024-06-14 10:44AM EDT | 16.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YINN240719C00017000 | 2024-06-18 9:56AM EDT | 17.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 100 | 211 | 0.00% |
| YINN240719C00018000 | 2024-06-21 1:03PM EDT | 18.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 40 | 657 | 0.00% |
| YINN240719C00019000 | 2024-07-02 2:40PM EDT | 19.00 | 4.60 | 0.00 | 0.00 | +0.60 | +15.00% | 4 | 0 | 0.00% |
| YINN240719C00020000 | 2024-07-01 3:50PM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| YINN240719C00020500 | 2024-06-28 3:46PM EDT | 20.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YINN240719C00021000 | 2024-07-02 2:44PM EDT | 21.00 | 2.95 | 0.00 | 0.00 | +0.80 | +37.21% | 19 | 0 | 0.00% |
| YINN240719C00022000 | 2024-07-02 10:54AM EDT | 22.00 | 1.95 | 0.00 | 0.00 | +0.10 | +5.41% | 20 | 391 | 0.00% |
| YINN240719C00022500 | 2024-07-01 10:14AM EDT | 22.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YINN240719C00023000 | 2024-07-02 3:24PM EDT | 23.00 | 1.65 | 0.00 | 0.00 | +0.37 | +28.91% | 56 | 976 | 0.00% |
| YINN240719C00023500 | 2024-07-02 11:57AM EDT | 23.50 | 1.23 | 0.00 | 0.00 | +0.18 | +17.14% | 27 | 35 | 0.00% |
| YINN240719C00024000 | 2024-07-02 3:55PM EDT | 24.00 | 1.20 | 0.00 | 0.00 | +0.31 | +34.83% | 141 | 0 | 3.13% |
| YINN240719C00024500 | 2024-07-02 12:24PM EDT | 24.50 | 0.88 | 0.00 | 0.00 | +0.11 | +14.29% | 42 | 149 | 6.25% |
| YINN240719C00025000 | 2024-07-02 3:37PM EDT | 25.00 | 0.85 | 0.00 | 0.00 | +0.20 | +30.77% | 69 | 0 | 6.25% |
| YINN240719C00025500 | 2024-07-02 3:27PM EDT | 25.50 | 0.65 | 0.00 | 0.00 | +0.10 | +18.18% | 7 | 101 | 12.50% |
| YINN240719C00026000 | 2024-07-02 3:38PM EDT | 26.00 | 0.57 | 0.00 | 0.00 | +0.16 | +39.02% | 67 | 0 | 12.50% |
| YINN240719C00026500 | 2024-07-02 9:55AM EDT | 26.50 | 0.40 | 0.00 | 0.00 | -0.07 | -14.89% | 1 | 28 | 12.50% |
| YINN240719C00027000 | 2024-07-02 3:57PM EDT | 27.00 | 0.37 | 0.00 | 0.00 | +0.02 | +5.71% | 71 | 0 | 12.50% |
| YINN240719C00027500 | 2024-07-02 11:18AM EDT | 27.50 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 20 | 25 | 25.00% |
| YINN240719C00028000 | 2024-07-02 3:57PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | +0.05 | +22.73% | 49 | 0 | 25.00% |
| YINN240719C00028500 | 2024-06-28 10:32AM EDT | 28.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| YINN240719C00029000 | 2024-07-02 10:17AM EDT | 29.00 | 0.17 | 0.00 | 0.00 | +0.01 | +6.25% | 6 | 0 | 25.00% |
| YINN240719C00029500 | 2024-07-02 9:33AM EDT | 29.50 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 100 | 104 | 25.00% |
| YINN240719C00030000 | 2024-07-02 2:18PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 38 | 0 | 25.00% |
| YINN240719C00031000 | 2024-07-02 9:39AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 2 | 0 | 25.00% |
| YINN240719C00032000 | 2024-07-02 3:43PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,912 | 25.00% |
| YINN240719C00033000 | 2024-07-02 12:08PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 77 | 654 | 50.00% |
| YINN240719C00034000 | 2024-06-20 10:46AM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| YINN240719C00035000 | 2024-06-28 2:23PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| YINN240719C00036000 | 2024-06-24 11:44AM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| YINN240719C00037000 | 2024-06-21 10:03AM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| YINN240719C00038000 | 2024-06-27 10:28AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 1,260 | 50.00% |
| YINN240719C00039000 | 2024-06-28 11:58AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 50.00% |
| YINN240719C00040000 | 2024-06-28 11:53AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| YINN240719C00042000 | 2024-05-21 3:37PM EDT | 42.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 181.25% |
| YINN240719C00044000 | 2024-06-24 9:56AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| YINN240719C00045000 | 2024-06-18 3:57PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YINN240719C00046000 | 2024-06-26 11:44AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 50.00% |
| YINN240719C00047000 | 2024-06-18 11:20AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| YINN240719C00048000 | 2024-06-25 12:34PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240719P00005000 | 2024-02-22 10:31AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,004 | 343.75% |
| YINN240719P00006000 | 2024-01-08 10:37AM EDT | 6.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 180 | 514.84% |
| YINN240719P00007000 | 2024-04-02 1:39PM EDT | 7.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 20 | 11 | 399.80% |
| YINN240719P00008000 | 2024-06-13 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| YINN240719P00009000 | 2024-06-18 11:54AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 50.00% |
| YINN240719P00010000 | 2024-06-07 3:21PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 408 | 50.00% |
| YINN240719P00011000 | 2024-06-28 2:13PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 50.00% |
| YINN240719P00012000 | 2024-06-28 2:15PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 50.00% |
| YINN240719P00013000 | 2024-06-28 3:50PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| YINN240719P00014000 | 2024-05-16 2:56PM EDT | 14.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 202 | 192.77% |
| YINN240719P00015000 | 2024-06-27 9:35AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 723 | 50.00% |
| YINN240719P00016000 | 2024-07-01 11:17AM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 50.00% |
| YINN240719P00017000 | 2024-07-02 3:44PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 3 | 0 | 50.00% |
| YINN240719P00018000 | 2024-06-28 12:07PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 563 | 25.00% |
| YINN240719P00018500 | 2024-06-28 10:25AM EDT | 18.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| YINN240719P00019000 | 2024-07-02 2:51PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 6 | 0 | 25.00% |
| YINN240719P00019500 | 2024-06-28 12:01PM EDT | 19.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YINN240719P00020000 | 2024-07-02 2:10PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | -0.07 | -20.00% | 21 | 959 | 25.00% |
| YINN240719P00020500 | 2024-07-01 3:29PM EDT | 20.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| YINN240719P00021000 | 2024-07-02 1:52PM EDT | 21.00 | 0.47 | 0.00 | 0.00 | -0.23 | -32.86% | 11 | 0 | 12.50% |
| YINN240719P00021500 | 2024-07-02 3:36PM EDT | 21.50 | 0.50 | 0.00 | 0.00 | -0.34 | -40.48% | 30 | 52 | 12.50% |
| YINN240719P00022000 | 2024-07-02 12:12PM EDT | 22.00 | 0.80 | 0.00 | 0.00 | -0.20 | -20.00% | 1 | 0 | 6.25% |
| YINN240719P00022500 | 2024-07-02 9:35AM EDT | 22.50 | 1.05 | 0.00 | 0.00 | -0.15 | -12.50% | 2 | 0 | 6.25% |
| YINN240719P00023000 | 2024-07-02 3:11PM EDT | 23.00 | 1.10 | 0.00 | 0.00 | -0.39 | -26.17% | 21 | 0 | 3.13% |
| YINN240719P00023500 | 2024-07-01 2:50PM EDT | 23.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| YINN240719P00024000 | 2024-07-02 3:11PM EDT | 24.00 | 1.62 | 0.00 | 0.00 | -0.49 | -23.22% | 316 | 634 | 0.00% |
| YINN240719P00024500 | 2024-06-28 3:23PM EDT | 24.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| YINN240719P00025000 | 2024-07-02 12:30PM EDT | 25.00 | 2.45 | 0.00 | 0.00 | -0.40 | -14.04% | 7 | 0 | 0.00% |
| YINN240719P00025500 | 2024-06-28 12:01PM EDT | 25.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YINN240719P00026000 | 2024-07-02 10:29AM EDT | 26.00 | 3.40 | 0.00 | 0.00 | -0.40 | -10.53% | 11 | 151 | 0.00% |
| YINN240719P00026500 | 2024-06-27 2:02PM EDT | 26.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| YINN240719P00027000 | 2024-07-01 10:03AM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 599 | 0.00% |
| YINN240719P00028000 | 2024-06-26 3:46PM EDT | 28.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 0.00% |
| YINN240719P00029000 | 2024-07-02 3:56PM EDT | 29.00 | 5.60 | 0.00 | 0.00 | -0.90 | -13.85% | 13 | 0 | 0.00% |
| YINN240719P00030000 | 2024-07-02 2:45PM EDT | 30.00 | 6.65 | 0.00 | 0.00 | -0.73 | -9.89% | 21 | 0 | 0.00% |
| YINN240719P00031000 | 2024-07-02 10:53AM EDT | 31.00 | 8.05 | 0.00 | 0.00 | +1.61 | +25.00% | 3 | 466 | 0.00% |
| YINN240719P00032000 | 2024-06-25 9:35AM EDT | 32.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| YINN240719P00033000 | 2024-06-27 12:50PM EDT | 33.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| YINN240719P00034000 | 2024-06-17 10:20AM EDT | 34.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| YINN240719P00035000 | 2024-06-14 3:54PM EDT | 35.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| YINN240719P00036000 | 2024-05-23 2:17PM EDT | 36.00 | 9.50 | 12.10 | 13.90 | 0.00 | - | - | 11 | 163.48% |
| YINN240719P00037000 | 2024-05-23 9:42AM EDT | 37.00 | 9.30 | 11.00 | 13.50 | 0.00 | - | 26 | 26 | 108.20% |
| YINN240719P00038000 | 2024-06-04 9:54AM EDT | 38.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YINN240719P00039000 | 2024-06-17 11:48AM EDT | 39.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YINN240719P00040000 | 2024-05-28 10:10AM EDT | 40.00 | 13.20 | 15.50 | 19.50 | 0.00 | - | 3 | 17 | 228.13% |
| YINN240719P00041000 | 2024-05-23 2:01PM EDT | 41.00 | 14.00 | 16.00 | 19.00 | 0.00 | - | - | 1 | 127.34% |
| YINN240719P00045000 | 2024-05-17 3:33PM EDT | 45.00 | 13.10 | 20.00 | 22.80 | 0.00 | - | 2 | 2 | 278.71% |
© 2024 Yahoo. All rights reserved.