Direxion Daily FTSE China Bull 3X ETF (YINN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN241018C00008000 | 2024-04-01 10:03AM EDT | 8.00 | 12.30 | 12.90 | 17.00 | 0.00 | - | 10 | 2 | 153.52% |
| YINN241018C00010000 | 2024-06-28 11:09AM EDT | 10.00 | 12.70 | 10.60 | 14.90 | -3.15 | -19.87% | 1 | 106 | 110.35% |
| YINN241018C00011000 | 2024-05-01 1:47PM EDT | 11.00 | 12.10 | 11.20 | 15.90 | 0.00 | - | 3 | 11 | 186.13% |
| YINN241018C00012000 | 2024-06-27 1:28PM EDT | 12.00 | 10.72 | 9.60 | 11.40 | 0.00 | - | 10 | 10 | 69.53% |
| YINN241018C00013000 | 2024-06-20 10:19AM EDT | 13.00 | 12.31 | 9.10 | 10.20 | 0.00 | - | 4 | 29 | 73.44% |
| YINN241018C00014000 | 2024-06-18 3:54PM EDT | 14.00 | 10.66 | 8.00 | 10.10 | 0.00 | - | 1 | 20 | 85.06% |
| YINN241018C00015000 | 2024-06-27 2:01PM EDT | 15.00 | 7.97 | 7.50 | 9.00 | 0.00 | - | 66 | 100 | 83.30% |
| YINN241018C00016000 | 2024-06-12 2:32PM EDT | 16.00 | 9.00 | 7.10 | 8.10 | 0.00 | - | 1 | 9 | 85.30% |
| YINN241018C00017000 | 2024-06-21 9:53AM EDT | 17.00 | 8.10 | 6.40 | 6.60 | 0.00 | - | 6 | 33 | 72.51% |
| YINN241018C00018000 | 2024-06-12 9:44AM EDT | 18.00 | 7.50 | 5.70 | 5.90 | 0.00 | - | 16 | 157 | 71.39% |
| YINN241018C00019000 | 2024-06-27 11:09AM EDT | 19.00 | 5.25 | 5.10 | 5.30 | 0.00 | - | 22 | 107 | 71.68% |
| YINN241018C00020000 | 2024-06-28 12:07PM EDT | 20.00 | 4.67 | 4.20 | 4.70 | -1.13 | -19.48% | 13 | 119 | 67.31% |
| YINN241018C00021000 | 2024-06-27 2:04PM EDT | 21.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 4 | 96 | 69.87% |
| YINN241018C00022000 | 2024-06-28 3:11PM EDT | 22.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 5 | 217 | 70.17% |
| YINN241018C00023000 | 2024-06-28 10:09AM EDT | 23.00 | 3.20 | 2.05 | 4.10 | +0.02 | +0.63% | 2 | 56 | 67.94% |
| YINN241018C00024000 | 2024-06-27 2:18PM EDT | 24.00 | 2.75 | 2.70 | 2.85 | 0.00 | - | 10 | 479 | 69.43% |
| YINN241018C00025000 | 2024-06-28 12:52PM EDT | 25.00 | 2.40 | 2.35 | 2.55 | -0.10 | -4.00% | 9 | 548 | 69.63% |
| YINN241018C00026000 | 2024-06-27 2:00PM EDT | 26.00 | 2.20 | 2.10 | 2.25 | 0.00 | - | 201 | 380 | 70.07% |
| YINN241018C00027000 | 2024-06-27 10:54AM EDT | 27.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 20 | 156 | 70.36% |
| YINN241018C00028000 | 2024-06-24 1:19PM EDT | 28.00 | 2.65 | 1.60 | 1.75 | 0.00 | - | 42 | 201 | 70.02% |
| YINN241018C00029000 | 2024-06-27 2:54PM EDT | 29.00 | 1.51 | 1.40 | 1.55 | 0.00 | - | 98 | 116 | 70.17% |
| YINN241018C00030000 | 2024-06-28 10:26AM EDT | 30.00 | 1.35 | 1.25 | 1.35 | +0.04 | +3.05% | 1 | 1,248 | 70.36% |
| YINN241018C00031000 | 2024-06-27 10:06AM EDT | 31.00 | 1.22 | 1.10 | 1.25 | -0.08 | -6.15% | 5 | 56 | 71.24% |
| YINN241018C00032000 | 2024-06-28 3:05PM EDT | 32.00 | 1.03 | 1.00 | 1.10 | -0.07 | -6.36% | 1 | 157 | 71.73% |
| YINN241018C00033000 | 2024-06-28 10:25AM EDT | 33.00 | 0.97 | 0.85 | 1.00 | -0.05 | -4.90% | 5 | 87 | 71.78% |
| YINN241018C00034000 | 2024-06-27 9:32AM EDT | 34.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 2 | 107 | 72.12% |
| YINN241018C00035000 | 2024-06-27 3:55PM EDT | 35.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 8 | 678 | 72.12% |
| YINN241018C00036000 | 2024-06-27 11:46AM EDT | 36.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 110 | 50 | 73.34% |
| YINN241018C00037000 | 2024-06-28 11:51AM EDT | 37.00 | 0.65 | 0.50 | 0.65 | -0.46 | -41.44% | 2 | 23 | 72.61% |
| YINN241018C00038000 | 2024-06-27 11:10AM EDT | 38.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | 61 | 80 | 73.34% |
| YINN241018C00039000 | 2024-06-24 10:13AM EDT | 39.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 30 | 193 | 73.78% |
| YINN241018C00040000 | 2024-06-26 11:30AM EDT | 40.00 | 0.62 | 0.40 | 0.50 | 0.00 | - | 60 | 553 | 75.05% |
| YINN241018C00041000 | 2024-06-14 10:38AM EDT | 41.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 75.10% |
| YINN241018C00042000 | 2024-06-14 10:07AM EDT | 42.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 5 | 6 | 74.80% |
| YINN241018C00045000 | 2024-06-27 12:21PM EDT | 45.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 4 | 37 | 78.03% |
| YINN241018C00046000 | 2024-06-03 9:30AM EDT | 46.00 | 0.75 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 76.95% |
| YINN241018C00048000 | 2024-06-21 10:31AM EDT | 48.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 527 | 76.95% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YINN241018P00005000 | 2024-05-20 12:00PM EDT | 5.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 45 | 2,175 | 166.80% |
| YINN241018P00006000 | 2024-06-17 11:22AM EDT | 6.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 128.91% |
| YINN241018P00007000 | 2024-04-03 10:28AM EDT | 7.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 151.56% |
| YINN241018P00008000 | 2024-06-27 11:27AM EDT | 8.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 11 | 23 | 106.25% |
| YINN241018P00009000 | 2024-04-26 9:37AM EDT | 9.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 30 | 95.31% |
| YINN241018P00010000 | 2024-06-04 2:10PM EDT | 10.00 | 0.17 | 0.10 | 0.75 | 0.00 | - | 1 | 387 | 113.09% |
| YINN241018P00011000 | 2024-06-28 10:32AM EDT | 11.00 | 0.21 | 0.10 | 0.70 | -0.20 | -48.78% | 1 | 99 | 99.90% |
| YINN241018P00012000 | 2024-05-09 1:51PM EDT | 12.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 84 | 92.68% |
| YINN241018P00013000 | 2024-06-17 9:51AM EDT | 13.00 | 0.31 | 0.25 | 0.40 | 0.00 | - | 50 | 266 | 75.68% |
| YINN241018P00014000 | 2024-06-28 10:42AM EDT | 14.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 3 | 211 | 73.93% |
| YINN241018P00015000 | 2024-06-27 1:47PM EDT | 15.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 8 | 1,049 | 71.97% |
| YINN241018P00016000 | 2024-06-28 10:38AM EDT | 16.00 | 0.81 | 0.75 | 0.85 | +0.01 | +1.25% | 6 | 192 | 70.75% |
| YINN241018P00017000 | 2024-06-28 12:07PM EDT | 17.00 | 0.99 | 0.95 | 1.10 | -0.06 | -5.71% | 10 | 137 | 69.04% |
| YINN241018P00018000 | 2024-06-27 1:13PM EDT | 18.00 | 1.32 | 1.25 | 1.35 | 0.00 | - | 117 | 312 | 67.68% |
| YINN241018P00019000 | 2024-06-28 11:26AM EDT | 19.00 | 1.55 | 1.60 | 1.70 | -0.15 | -8.82% | 5 | 47 | 67.04% |
| YINN241018P00020000 | 2024-06-27 1:45PM EDT | 20.00 | 2.13 | 2.00 | 2.10 | 0.00 | - | 4 | 379 | 66.41% |
| YINN241018P00021000 | 2024-06-28 11:00AM EDT | 21.00 | 2.50 | 2.45 | 2.60 | -0.02 | -0.79% | 13 | 124 | 66.31% |
| YINN241018P00022000 | 2024-06-28 12:57PM EDT | 22.00 | 3.00 | 2.95 | 3.10 | -0.07 | -2.28% | 28 | 57 | 65.67% |
| YINN241018P00023000 | 2024-06-28 2:34PM EDT | 23.00 | 3.60 | 3.50 | 3.70 | +0.49 | +15.76% | 2 | 62 | 65.63% |
| YINN241018P00024000 | 2024-06-26 11:10AM EDT | 24.00 | 3.60 | 4.10 | 4.30 | 0.00 | - | 1 | 434 | 65.11% |
| YINN241018P00025000 | 2024-06-28 12:52PM EDT | 25.00 | 4.90 | 4.80 | 5.00 | +0.06 | +1.24% | 6 | 836 | 65.77% |
| YINN241018P00026000 | 2024-06-28 12:21PM EDT | 26.00 | 5.60 | 5.50 | 6.10 | +1.00 | +21.74% | 2 | 219 | 69.78% |
| YINN241018P00027000 | 2024-06-28 10:00AM EDT | 27.00 | 6.30 | 6.20 | 6.40 | +1.22 | +24.02% | 2 | 91 | 64.75% |
| YINN241018P00028000 | 2024-06-24 3:58PM EDT | 28.00 | 6.00 | 7.00 | 7.60 | 0.00 | - | 2 | 21 | 69.73% |
| YINN241018P00029000 | 2024-06-24 12:58PM EDT | 29.00 | 7.80 | 7.00 | 8.00 | +1.20 | +18.18% | 5 | 10 | 55.47% |
| YINN241018P00030000 | 2024-06-28 11:29AM EDT | 30.00 | 8.50 | 8.60 | 8.80 | +0.70 | +8.97% | 9 | 88 | 64.55% |
| YINN241018P00031000 | 2024-06-27 10:58AM EDT | 31.00 | 9.50 | 9.40 | 9.70 | 0.00 | - | 5 | 5 | 64.50% |
| YINN241018P00032000 | 2024-05-16 11:13AM EDT | 32.00 | 6.00 | 9.90 | 10.20 | 0.00 | - | - | 10 | 52.73% |
| YINN241018P00033000 | 2024-05-30 9:59AM EDT | 33.00 | 9.74 | 11.10 | 13.10 | 0.00 | - | 10 | 11 | 85.45% |
| YINN241018P00034000 | 2024-05-24 2:19PM EDT | 34.00 | 9.50 | 10.30 | 11.80 | 0.00 | - | 5 | 19 | 46.97% |
| YINN241018P00035000 | 2024-06-27 11:13AM EDT | 35.00 | 12.95 | 11.70 | 14.10 | 0.00 | - | 2 | 55 | 54.79% |
| YINN241018P00037000 | 2024-05-22 11:08AM EDT | 37.00 | 10.70 | 12.40 | 14.30 | 0.00 | - | 2 | 2 | 0.00% |
| YINN241018P00038000 | 2024-06-04 9:54AM EDT | 38.00 | 13.30 | 15.10 | 16.60 | 0.00 | - | 2 | 2 | 59.18% |
| YINN241018P00039000 | 2024-05-28 2:03PM EDT | 39.00 | 13.60 | 16.50 | 17.90 | 0.00 | - | 2 | 2 | 77.05% |
| YINN241018P00040000 | 2024-05-17 10:29AM EDT | 40.00 | 10.70 | 17.00 | 18.80 | 0.00 | - | 1 | 2 | 66.21% |
| YINN241018P00046000 | 2024-06-13 1:05PM EDT | 46.00 | 22.51 | 21.30 | 25.60 | 0.00 | - | 3 | 3 | 132.96% |
| YINN241018P00048000 | 2024-06-07 11:04AM EDT | 48.00 | 23.50 | 23.30 | 27.50 | 0.00 | - | 2 | 0 | 134.72% |
© 2024 Yahoo. All rights reserved.