Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRZU250117C00030000 | 2024-06-24 3:59PM EDT | 30.00 | 36.60 | 30.00 | 34.30 | 0.00 | - | 5 | 19 | 65.09% |
| BRZU250117C00035000 | 2024-06-24 3:59PM EDT | 35.00 | 31.60 | 26.20 | 29.30 | 0.00 | - | 5 | 17 | 63.26% |
| BRZU250117C00040000 | 2024-06-12 2:00PM EDT | 40.00 | 25.00 | 21.70 | 25.20 | 0.00 | - | 1 | 10 | 59.45% |
| BRZU250117C00050000 | 2024-06-10 3:59PM EDT | 50.00 | 18.30 | 13.10 | 18.00 | 0.00 | - | - | 5 | 52.00% |
| BRZU250117C00055000 | 2024-03-11 2:48PM EDT | 55.00 | 34.79 | 29.50 | 34.50 | 0.00 | - | 5 | 5 | 176.25% |
| BRZU250117C00061000 | 2023-02-24 4:03PM EDT | 61.00 | 25.50 | 14.00 | 18.50 | 0.00 | - | 2 | 2 | 88.77% |
| BRZU250117C00062000 | 2024-03-26 9:35AM EDT | 62.00 | 27.50 | 18.00 | 22.40 | 0.00 | - | 1 | 1 | 113.87% |
| BRZU250117C00065000 | 2024-06-21 2:23PM EDT | 65.00 | 6.20 | 4.60 | 9.50 | 0.00 | - | 4 | 4 | 59.39% |
| BRZU250117C00066000 | 2023-12-19 11:10AM EDT | 66.00 | 42.50 | 30.50 | 35.00 | 0.00 | - | 1 | 0 | 200.44% |
| BRZU250117C00067000 | 2022-11-23 12:16PM EDT | 67.00 | 27.50 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 183.30% |
| BRZU250117C00069000 | 2023-11-02 12:44PM EDT | 69.00 | 25.00 | 33.50 | 38.50 | 0.00 | - | 1 | 2 | 227.94% |
| BRZU250117C00070000 | 2024-06-07 2:01PM EDT | 70.00 | 8.00 | 3.00 | 7.60 | 0.00 | - | 1 | 12 | 58.12% |
| BRZU250117C00071000 | 2023-12-19 11:10AM EDT | 71.00 | 39.50 | 27.00 | 32.00 | 0.00 | - | 1 | 0 | 185.75% |
| BRZU250117C00075000 | 2023-11-02 1:30PM EDT | 75.00 | 22.50 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 210.77% |
| BRZU250117C00079000 | 2023-07-06 1:40PM EDT | 79.00 | 26.50 | 25.50 | 30.50 | 0.00 | - | - | 2 | 186.40% |
| BRZU250117C00081000 | 2022-10-24 12:17PM EDT | 81.00 | 37.00 | 22.00 | 27.00 | 0.00 | - | - | 1 | 167.58% |
| BRZU250117C00090000 | 2024-05-29 9:41AM EDT | 90.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 51.18% |
| BRZU250117C00095000 | 2024-05-03 9:31AM EDT | 95.00 | 7.30 | 0.05 | 4.80 | 0.00 | - | 12 | 16 | 55.60% |
| BRZU250117C00100000 | 2024-06-20 11:17AM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 59.30% |
| BRZU250117C00105000 | 2024-06-25 9:30AM EDT | 105.00 | 1.10 | 5.10 | 5.00 | -8.90 | -89.00% | 1 | 15 | 81.57% |
| BRZU250117C00110000 | 2024-06-26 9:30AM EDT | 110.00 | 0.85 | 0.00 | 5.00 | -6.65 | -88.67% | 1 | 21 | 67.07% |
| BRZU250117C00120000 | 2024-02-01 10:55AM EDT | 120.00 | 10.50 | 4.50 | 9.00 | 0.00 | - | 1 | 7 | 102.60% |
| BRZU250117C00125000 | 2024-05-22 9:30AM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BRZU250117C00130000 | 2022-10-26 2:29PM EDT | 130.00 | 19.90 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 152.67% |
| BRZU250117C00140000 | 2024-03-28 9:30AM EDT | 140.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 218 | 82.59% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRZU250117P00030000 | 2024-01-08 12:39PM EDT | 30.00 | 1.30 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 88.96% |
| BRZU250117P00035000 | 2023-10-13 1:38PM EDT | 35.00 | 4.21 | 2.30 | 2.75 | 0.00 | - | 3 | 2 | 79.83% |
| BRZU250117P00040000 | 2024-06-17 9:41AM EDT | 40.00 | 1.50 | 1.00 | 3.40 | 0.00 | - | 2 | 12 | 62.16% |
| BRZU250117P00045000 | 2024-06-07 11:14AM EDT | 45.00 | 1.40 | 1.75 | 4.60 | 0.00 | - | 2 | 33 | 58.30% |
| BRZU250117P00050000 | 2024-06-21 9:39AM EDT | 50.00 | 3.50 | 1.80 | 6.50 | 0.00 | - | 2 | 29 | 52.72% |
| BRZU250117P00055000 | 2023-09-27 9:55AM EDT | 55.00 | 9.30 | 6.50 | 11.40 | 0.00 | - | 3 | 1 | 69.12% |
| BRZU250117P00058000 | 2024-02-15 10:31AM EDT | 58.00 | 4.40 | 2.10 | 6.00 | 0.00 | - | 2 | 4 | 42.77% |
| BRZU250117P00059000 | 2024-04-05 3:48PM EDT | 59.00 | 4.20 | 1.50 | 6.30 | 0.00 | - | 9 | 11 | 41.63% |
| BRZU250117P00060000 | 2023-01-03 10:30AM EDT | 60.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| BRZU250117P00062000 | 2024-05-31 3:56PM EDT | 62.00 | 4.30 | 6.50 | 11.40 | 0.00 | - | 36 | 36 | 60.77% |
| BRZU250117P00063000 | 2024-05-31 3:56PM EDT | 63.00 | 4.50 | 7.00 | 11.90 | 0.00 | - | 36 | 36 | 60.21% |
| BRZU250117P00064000 | 2023-04-12 1:11PM EDT | 64.00 | 16.10 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 79.43% |
| BRZU250117P00065000 | 2023-12-06 12:00PM EDT | 65.00 | 8.40 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 34.95% |
| BRZU250117P00067000 | 2024-06-20 11:37AM EDT | 67.00 | 9.30 | 9.90 | 14.30 | 0.00 | - | - | 11 | 59.42% |
| BRZU250117P00070000 | 2024-03-15 9:57AM EDT | 70.00 | 7.00 | 6.50 | 10.80 | 0.00 | - | 1 | 645 | 28.25% |
| BRZU250117P00071000 | 2023-10-03 1:50PM EDT | 71.00 | 17.00 | 11.60 | 16.00 | 0.00 | - | - | 20 | 53.75% |
| BRZU250117P00073000 | 2024-04-15 1:07PM EDT | 73.00 | 8.70 | 6.40 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| BRZU250117P00075000 | 2023-12-18 2:38PM EDT | 75.00 | 8.00 | 7.80 | 12.00 | 0.00 | - | - | 2 | 0.00% |
| BRZU250117P00080000 | 2024-05-09 1:57PM EDT | 80.00 | 9.60 | 16.50 | 20.90 | 0.00 | - | 2 | 2 | 41.42% |
| BRZU250117P00083000 | 2024-05-29 10:12AM EDT | 83.00 | 16.25 | 21.20 | 26.00 | 0.00 | - | - | 10 | 58.15% |
| BRZU250117P00089000 | 2023-07-05 9:58AM EDT | 89.00 | 22.30 | 21.00 | 25.50 | 0.00 | - | 1 | 0 | 0.00% |
| BRZU250117P00090000 | 2023-11-29 4:12PM EDT | 90.00 | 18.50 | 11.00 | 16.00 | 0.00 | - | - | 100 | 0.00% |
| BRZU250117P00091000 | 2024-06-05 2:03PM EDT | 91.00 | 26.00 | 28.30 | 33.00 | 0.00 | - | 14 | 0 | 59.85% |
| BRZU250117P00095000 | 2023-07-24 12:05PM EDT | 95.00 | 24.00 | 24.90 | 28.10 | 0.00 | - | 1 | 0 | 0.00% |
| BRZU250117P00140000 | 2023-02-17 11:00AM EDT | 140.00 | 73.50 | 80.00 | 85.00 | 0.00 | - | 2 | 2 | 95.63% |
© 2024 Yahoo. All rights reserved.