Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN240517C00013000 | 2024-04-05 2:56PM EDT | 13.00 | 13.10 | 10.70 | 13.40 | 0.00 | - | 1 | 1 | 143.75% |
| DFEN240517C00019000 | 2024-04-18 1:13PM EDT | 19.00 | 5.30 | 5.40 | 6.20 | 0.00 | - | - | 5 | 89.06% |
| DFEN240517C00021000 | 2024-04-25 12:16PM EDT | 21.00 | 3.20 | 2.90 | 5.40 | 0.00 | - | 6 | 9 | 58.79% |
| DFEN240517C00022000 | 2024-04-25 9:40AM EDT | 22.00 | 3.20 | 3.00 | 3.30 | +1.10 | +52.38% | 1 | 17 | 58.01% |
| DFEN240517C00023000 | 2024-04-26 10:01AM EDT | 23.00 | 2.25 | 2.20 | 2.40 | +0.85 | +60.71% | 4 | 35 | 50.10% |
| DFEN240517C00024000 | 2024-04-26 2:50PM EDT | 24.00 | 1.60 | 1.50 | 1.65 | +0.36 | +29.03% | 15 | 52 | 46.58% |
| DFEN240517C00025000 | 2024-04-26 3:53PM EDT | 25.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 51 | 320 | 46.44% |
| DFEN240517C00026000 | 2024-04-26 2:30PM EDT | 26.00 | 0.60 | 0.55 | 0.65 | +0.07 | +13.21% | 69 | 428 | 44.53% |
| DFEN240517C00027000 | 2024-04-26 12:33PM EDT | 27.00 | 0.30 | 0.25 | 0.35 | -0.04 | -11.76% | 2 | 385 | 43.07% |
| DFEN240517C00028000 | 2024-04-26 11:22AM EDT | 28.00 | 0.14 | 0.10 | 0.25 | -0.11 | -44.00% | 5 | 31 | 47.46% |
| DFEN240517C00029000 | 2024-04-26 3:36PM EDT | 29.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 2 | 19 | 48.63% |
| DFEN240517C00030000 | 2024-04-24 9:59AM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 56.45% |
| DFEN240517C00031000 | 2024-04-26 12:39PM EDT | 31.00 | 0.13 | 0.05 | 0.20 | -0.08 | -38.10% | 1 | 2 | 60.94% |
| DFEN240517C00033000 | 2024-03-27 10:06AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 96.97% |
| DFEN240517C00034000 | 2024-04-23 2:45PM EDT | 34.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 10 | 82.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN240517P00015000 | 2024-04-04 10:10AM EDT | 15.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 117.19% |
| DFEN240517P00019000 | 2024-04-18 10:14AM EDT | 19.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | - | 26 | 99.61% |
| DFEN240517P00020000 | 2024-04-22 10:57AM EDT | 20.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 8 | 37 | 62.11% |
| DFEN240517P00021000 | 2024-04-22 10:57AM EDT | 21.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 8 | 54 | 56.84% |
| DFEN240517P00022000 | 2024-04-25 12:46PM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 10 | 97 | 49.32% |
| DFEN240517P00023000 | 2024-04-24 12:32PM EDT | 23.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 3 | 35 | 46.09% |
| DFEN240517P00024000 | 2024-04-26 2:04PM EDT | 24.00 | 0.50 | 0.50 | 0.65 | -0.70 | -58.33% | 12 | 49 | 45.70% |
| DFEN240517P00025000 | 2024-04-26 12:38PM EDT | 25.00 | 1.00 | 0.90 | 1.05 | -0.90 | -47.37% | 15 | 44 | 43.51% |
| DFEN240517P00026000 | 2024-04-26 12:35PM EDT | 26.00 | 1.70 | 1.45 | 1.65 | -0.25 | -12.82% | 8 | 21 | 43.65% |
| DFEN240517P00027000 | 2024-04-23 12:24PM EDT | 27.00 | 2.40 | 2.20 | 3.00 | 0.00 | - | 10 | 9 | 54.69% |
| DFEN240517P00028000 | 2024-04-08 3:21PM EDT | 28.00 | 2.50 | 3.00 | 3.30 | 0.00 | - | - | 4 | 49.41% |
| DFEN240517P00029000 | 2024-04-09 9:40AM EDT | 29.00 | 3.40 | 4.00 | 5.40 | 0.00 | - | - | 2 | 81.93% |
| DFEN240517P00030000 | 2024-04-12 12:00PM EDT | 30.00 | 5.60 | 4.90 | 5.20 | 0.00 | - | 3 | 3 | 59.18% |
| DFEN240517P00031000 | 2024-04-12 12:16PM EDT | 31.00 | 6.60 | 4.60 | 6.50 | 0.00 | - | 3 | 3 | 88.87% |
© 2024 Yahoo. All rights reserved.