Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRZU240719C00058000 | 2024-06-24 1:50PM EDT | 58.00 | 8.50 | 4.40 | 6.60 | 0.00 | - | 3 | 3 | 57.08% |
| BRZU240719C00061000 | 2024-06-24 9:48AM EDT | 61.00 | 6.50 | 2.75 | 4.20 | 0.00 | - | 2 | 7 | 51.54% |
| BRZU240719C00062000 | 2024-06-17 3:31PM EDT | 62.00 | 3.20 | 2.20 | 3.70 | 0.00 | - | - | 2 | 50.71% |
| BRZU240719C00065000 | 2024-06-26 9:30AM EDT | 65.00 | 1.70 | 1.15 | 2.15 | -1.40 | -45.16% | 1 | 69 | 56.35% |
| BRZU240719C00066000 | 2024-06-12 10:43AM EDT | 66.00 | 2.50 | 0.90 | 2.10 | 0.00 | - | - | 2 | 50.27% |
| BRZU240719C00068000 | 2024-06-12 2:21PM EDT | 68.00 | 1.40 | 0.00 | 1.20 | -1.80 | -56.25% | 2 | 8 | 53.61% |
| BRZU240719C00070000 | 2024-06-26 9:30AM EDT | 70.00 | 0.39 | 0.00 | 1.45 | -1.26 | -76.36% | 11 | 11 | 50.98% |
| BRZU240719C00071000 | 2024-06-21 11:36AM EDT | 71.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 52.54% |
| BRZU240719C00072000 | 2024-06-21 11:36AM EDT | 72.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 54.49% |
| BRZU240719C00075000 | 2024-06-24 11:10AM EDT | 75.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 20 | 56.15% |
| BRZU240719C00080000 | 2024-05-21 12:52PM EDT | 80.00 | 3.80 | 0.00 | 2.80 | 0.00 | - | - | 1 | 99.61% |
| BRZU240719C00083000 | 2024-05-30 2:28PM EDT | 83.00 | 1.44 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 76.17% |
| BRZU240719C00084000 | 2024-05-30 2:28PM EDT | 84.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 78.42% |
| BRZU240719C00085000 | 2024-06-26 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | -0.40 | -80.00% | 1 | 9 | 80.66% |
| BRZU240719C00088000 | 2024-05-21 10:51AM EDT | 88.00 | 2.30 | 0.00 | 2.00 | 0.00 | - | - | 50 | 110.06% |
| BRZU240719C00092000 | 2024-05-20 10:31AM EDT | 92.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 155.13% |
| BRZU240719C00095000 | 2024-06-17 2:20PM EDT | 95.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 10 | 125.73% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRZU240719P00045000 | 2024-06-24 1:58PM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 78.52% |
| BRZU240719P00055000 | 2024-06-11 1:59PM EDT | 55.00 | 1.06 | 0.00 | 1.65 | 0.00 | - | - | 2 | 50.83% |
| BRZU240719P00056000 | 2024-06-11 1:59PM EDT | 56.00 | 1.13 | 0.00 | 1.75 | 0.00 | - | - | 2 | 64.89% |
| BRZU240719P00060000 | 2024-06-24 12:22PM EDT | 60.00 | 1.40 | 1.15 | 2.90 | 0.00 | - | 3 | 107 | 57.89% |
| BRZU240719P00063000 | 2024-06-21 10:51AM EDT | 63.00 | 3.20 | 2.60 | 4.20 | 0.00 | - | 4 | 10 | 53.27% |
| BRZU240719P00064000 | 2024-06-24 9:35AM EDT | 64.00 | 2.75 | 3.90 | 4.60 | 0.00 | - | 2 | 6 | 49.68% |
| BRZU240719P00065000 | 2024-06-11 3:37PM EDT | 65.00 | 3.89 | 3.70 | 5.70 | 0.00 | - | 8 | 81 | 56.93% |
| BRZU240719P00066000 | 2024-06-04 9:30AM EDT | 66.00 | 2.80 | 4.70 | 6.30 | 0.00 | - | 7 | 7 | 55.30% |
| BRZU240719P00067000 | 2024-06-04 2:28PM EDT | 67.00 | 3.63 | 5.40 | 7.30 | 0.00 | - | 90 | 90 | 60.11% |
| BRZU240719P00068000 | 2024-06-24 3:27PM EDT | 68.00 | 4.60 | 6.10 | 8.00 | 0.00 | - | 1 | 4 | 59.13% |
| BRZU240719P00069000 | 2024-06-25 1:16PM EDT | 69.00 | 6.79 | 7.10 | 8.90 | +0.22 | +3.35% | 2 | 1 | 61.43% |
| BRZU240719P00070000 | 2024-05-22 2:43PM EDT | 70.00 | 2.55 | 6.40 | 9.20 | 0.00 | - | - | 1 | 50.00% |
| BRZU240719P00071000 | 2024-06-17 10:39AM EDT | 71.00 | 10.60 | 8.70 | 10.70 | 0.00 | - | 2 | 11 | 65.14% |
| BRZU240719P00072000 | 2024-05-30 2:28PM EDT | 72.00 | 4.18 | 9.50 | 11.40 | 0.00 | - | 2 | 2 | 61.87% |
| BRZU240719P00073000 | 2024-06-24 10:04AM EDT | 73.00 | 7.98 | 10.10 | 12.50 | 0.00 | - | 1 | 2 | 67.68% |
| BRZU240719P00075000 | 2024-06-21 3:21PM EDT | 75.00 | 11.80 | 12.10 | 14.50 | 0.00 | - | 1 | 6 | 74.17% |
| BRZU240719P00078000 | 2024-06-21 3:15PM EDT | 78.00 | 14.80 | 15.00 | 17.40 | 0.00 | - | 1 | 1 | 80.66% |
| BRZU240719P00080000 | 2024-06-21 3:07PM EDT | 80.00 | 16.60 | 17.10 | 19.50 | 0.00 | - | 1 | 2 | 89.06% |
| BRZU240719P00083000 | 2024-05-20 9:40AM EDT | 83.00 | 7.60 | 19.80 | 23.00 | 0.00 | - | - | 50 | 110.25% |
| BRZU240719P00100000 | 2024-05-24 1:22PM EDT | 100.00 | 25.90 | 35.20 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| BRZU240719P00110000 | 2024-05-21 12:39PM EDT | 110.00 | 31.60 | 46.30 | 49.50 | 0.00 | - | - | 49 | 153.56% |
© 2024 Yahoo. All rights reserved.