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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240726C00019000 | 2024-06-27 1:13PM EDT | 19.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| YINN240726C00020000 | 2024-07-01 10:02AM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| YINN240726C00021000 | 2024-07-01 10:56AM EDT | 21.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YINN240726C00021500 | 2024-07-01 10:08AM EDT | 21.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| YINN240726C00022000 | 2024-07-02 3:27PM EDT | 22.00 | 2.55 | 0.00 | 0.00 | +0.45 | +21.43% | 7 | 0 | 0.00% |
| YINN240726C00022500 | 2024-07-02 3:33PM EDT | 22.50 | 2.25 | 0.00 | 0.00 | +0.43 | +23.63% | 5 | 0 | 0.00% |
| YINN240726C00023000 | 2024-07-02 3:30PM EDT | 23.00 | 1.95 | 0.00 | 0.00 | +0.35 | +21.88% | 12 | 0 | 0.00% |
| YINN240726C00023500 | 2024-07-02 1:20PM EDT | 23.50 | 1.55 | 0.00 | 0.00 | -0.05 | -3.13% | 8 | 0 | 0.00% |
| YINN240726C00024000 | 2024-07-02 1:43PM EDT | 24.00 | 1.40 | 0.00 | 0.00 | +0.10 | +7.69% | 33 | 0 | 3.13% |
| YINN240726C00024500 | 2024-07-02 3:29PM EDT | 24.50 | 1.29 | 0.00 | 0.00 | +0.30 | +30.30% | 37 | 0 | 3.13% |
| YINN240726C00025000 | 2024-07-02 3:39PM EDT | 25.00 | 1.09 | 0.00 | 0.00 | +0.19 | +21.11% | 136 | 0 | 6.25% |
| YINN240726C00025500 | 2024-07-02 2:30PM EDT | 25.50 | 0.90 | 0.00 | 0.00 | +0.15 | +20.00% | 33 | 75 | 6.25% |
| YINN240726C00026000 | 2024-07-02 3:42PM EDT | 26.00 | 0.77 | 0.00 | 0.00 | +0.16 | +26.23% | 33 | 98 | 12.50% |
| YINN240726C00026500 | 2024-07-02 12:26PM EDT | 26.50 | 0.65 | 0.00 | 0.00 | +0.13 | +25.00% | 2 | 0 | 12.50% |
| YINN240726C00027000 | 2024-07-02 3:57PM EDT | 27.00 | 0.61 | 0.00 | 0.00 | +0.11 | +22.00% | 35 | 0 | 12.50% |
| YINN240726C00027500 | 2024-07-01 10:05AM EDT | 27.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| YINN240726C00028000 | 2024-07-02 3:33PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 521 | 654 | 12.50% |
| YINN240726C00028500 | 2024-06-27 11:21AM EDT | 28.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| YINN240726C00029000 | 2024-07-02 11:17AM EDT | 29.00 | 0.30 | 0.00 | 0.00 | +0.04 | +15.38% | 1 | 29 | 25.00% |
| YINN240726C00029500 | 2024-06-27 1:38PM EDT | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| YINN240726C00030000 | 2024-07-02 1:20PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 11 | 160 | 25.00% |
| YINN240726C00030500 | 2024-06-28 2:22PM EDT | 30.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| YINN240726C00031000 | 2024-07-02 10:19AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | -0.04 | -21.05% | 1 | 0 | 25.00% |
| YINN240726C00032000 | 2024-07-02 9:33AM EDT | 32.00 | 0.12 | 0.00 | 0.00 | -0.26 | -68.42% | 100 | 105 | 25.00% |
| YINN240726C00033000 | 2024-06-27 10:23AM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YINN240726C00034000 | 2024-07-01 9:30AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| YINN240726C00035000 | 2024-06-24 10:00AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN240726P00015000 | 2024-07-02 3:42PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | -0.16 | -80.00% | 14 | 0 | 50.00% |
| YINN240726P00019000 | 2024-07-02 3:03PM EDT | 19.00 | 0.24 | 0.00 | 0.00 | -0.10 | -29.41% | 11 | 0 | 25.00% |
| YINN240726P00020000 | 2024-07-02 12:28PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | -0.10 | -18.18% | 224 | 0 | 12.50% |
| YINN240726P00021000 | 2024-07-02 11:55AM EDT | 21.00 | 0.72 | 0.00 | 0.00 | -0.13 | -15.29% | 10 | 0 | 12.50% |
| YINN240726P00021500 | 2024-06-28 12:52PM EDT | 21.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| YINN240726P00022000 | 2024-07-02 10:10AM EDT | 22.00 | 1.05 | 0.00 | 0.00 | -0.45 | -30.00% | 1 | 21 | 6.25% |
| YINN240726P00022500 | 2024-07-02 3:59PM EDT | 22.50 | 1.15 | 0.00 | 0.00 | -0.60 | -34.29% | 12 | 0 | 6.25% |
| YINN240726P00023000 | 2024-07-02 11:26AM EDT | 23.00 | 1.40 | 0.00 | 0.00 | -0.52 | -27.08% | 3 | 0 | 3.13% |
| YINN240726P00023500 | 2024-06-26 1:00PM EDT | 23.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.39% |
| YINN240726P00024000 | 2024-06-28 3:46PM EDT | 24.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 0.00% |
| YINN240726P00024500 | 2024-06-26 2:54PM EDT | 24.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| YINN240726P00025000 | 2024-06-28 2:34PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 141 | 0.00% |
| YINN240726P00025500 | 2024-06-20 9:35AM EDT | 25.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YINN240726P00026000 | 2024-07-02 11:09AM EDT | 26.00 | 3.40 | 0.00 | 0.00 | -1.10 | -24.44% | 6 | 59 | 0.00% |
| YINN240726P00026500 | 2024-07-01 9:39AM EDT | 26.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| YINN240726P00027000 | 2024-06-25 10:57AM EDT | 27.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YINN240726P00028000 | 2024-06-10 11:05AM EDT | 28.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| YINN240726P00030000 | 2024-07-02 10:37AM EDT | 30.00 | 7.22 | 0.00 | 0.00 | +0.10 | +1.40% | 2 | 0 | 0.00% |
| YINN240726P00032000 | 2024-06-28 11:52AM EDT | 32.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| YINN240726P00035000 | 2024-06-13 10:41AM EDT | 35.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.