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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN240719C00009000 | 2024-02-07 2:31PM EDT | 9.00 | 14.40 | 14.60 | 18.00 | 0.00 | - | 1 | 2 | 146.48% |
| DFEN240719C00010000 | 2024-02-29 11:12AM EDT | 10.00 | 14.40 | 15.20 | 18.40 | 0.00 | - | 8 | 10 | 231.54% |
| DFEN240719C00014000 | 2024-03-01 11:14AM EDT | 14.00 | 10.50 | 11.30 | 14.50 | 0.00 | - | 10 | 10 | 166.11% |
| DFEN240719C00015000 | 2024-03-18 9:30AM EDT | 15.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DFEN240719C00016000 | 2024-02-20 10:51AM EDT | 16.00 | 8.00 | 8.10 | 11.50 | 0.00 | - | 1 | 1 | 97.31% |
| DFEN240719C00017000 | 2023-12-29 11:30AM EDT | 17.00 | 8.30 | 5.10 | 7.30 | 0.00 | - | 4 | 4 | 0.00% |
| DFEN240719C00018000 | 2024-04-15 2:00PM EDT | 18.00 | 6.60 | 5.90 | 8.90 | 0.00 | - | 20 | 23 | 62.01% |
| DFEN240719C00019000 | 2024-04-19 12:31PM EDT | 19.00 | 5.70 | 5.80 | 7.70 | 0.00 | - | 1 | 9 | 67.68% |
| DFEN240719C00020000 | 2024-04-25 12:38PM EDT | 20.00 | 4.80 | 5.30 | 5.50 | 0.00 | - | 2 | 306 | 50.64% |
| DFEN240719C00021000 | 2024-04-24 11:03AM EDT | 21.00 | 4.20 | 4.50 | 4.70 | 0.00 | - | 14 | 49 | 49.37% |
| DFEN240719C00022000 | 2024-04-26 2:50PM EDT | 22.00 | 3.97 | 3.40 | 4.00 | +0.87 | +28.06% | 5 | 110 | 49.32% |
| DFEN240719C00023000 | 2024-04-23 12:25PM EDT | 23.00 | 3.32 | 1.95 | 3.30 | 0.00 | - | 3 | 185 | 47.61% |
| DFEN240719C00024000 | 2024-04-25 12:11PM EDT | 24.00 | 2.00 | 2.25 | 2.65 | 0.00 | - | 1 | 149 | 45.70% |
| DFEN240719C00025000 | 2024-04-26 3:38PM EDT | 25.00 | 2.00 | 1.85 | 2.15 | +0.10 | +5.26% | 1 | 130 | 45.51% |
| DFEN240719C00026000 | 2024-04-12 3:46PM EDT | 26.00 | 1.60 | 1.50 | 2.85 | 0.00 | - | 5 | 100 | 54.88% |
| DFEN240719C00027000 | 2024-04-26 2:51PM EDT | 27.00 | 1.25 | 0.95 | 1.30 | -0.05 | -3.85% | 1 | 38 | 43.80% |
| DFEN240719C00028000 | 2024-04-22 12:41PM EDT | 28.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 2 | 336 | 43.51% |
| DFEN240719C00029000 | 2024-04-24 12:01PM EDT | 29.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 3 | 81 | 43.02% |
| DFEN240719C00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.65 | 0.35 | 0.60 | 0.00 | - | 1 | 39 | 43.90% |
| DFEN240719C00035000 | 2024-04-19 3:53PM EDT | 35.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 4 | 174 | 47.46% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN240719P00009000 | 2024-02-20 3:42PM EDT | 9.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 900 | 2,000 | 124.61% |
| DFEN240719P00010000 | 2023-12-14 10:42AM EDT | 10.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 2 | 138.09% |
| DFEN240719P00015000 | 2024-04-22 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 58.98% |
| DFEN240719P00016000 | 2024-03-18 11:55AM EDT | 16.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 62.50% |
| DFEN240719P00017000 | 2024-04-22 10:21AM EDT | 17.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 200 | 83 | 67.68% |
| DFEN240719P00018000 | 2024-04-11 1:20PM EDT | 18.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 2 | 11 | 53.32% |
| DFEN240719P00019000 | 2024-04-17 9:30AM EDT | 19.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 48.93% |
| DFEN240719P00020000 | 2024-04-12 12:31PM EDT | 20.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 37 | 48.05% |
| DFEN240719P00021000 | 2024-04-18 12:59PM EDT | 21.00 | 0.90 | 0.35 | 1.80 | 0.00 | - | 4 | 12 | 59.67% |
| DFEN240719P00022000 | 2024-04-25 10:23AM EDT | 22.00 | 1.23 | 0.10 | 1.35 | 0.00 | - | 3 | 11 | 57.76% |
| DFEN240719P00023000 | 2024-04-16 11:23AM EDT | 23.00 | 1.80 | 0.35 | 2.30 | 0.00 | - | 1 | 17 | 70.31% |
| DFEN240719P00024000 | 2024-04-19 1:18PM EDT | 24.00 | 2.09 | 1.40 | 1.90 | 0.00 | - | 1 | 6 | 50.73% |
| DFEN240719P00025000 | 2024-04-25 11:23AM EDT | 25.00 | 2.60 | 1.85 | 2.00 | 0.00 | - | 1 | 15 | 41.94% |
| DFEN240719P00026000 | 2024-04-22 3:37PM EDT | 26.00 | 2.92 | 1.10 | 2.60 | 0.00 | - | 20 | 24 | 42.33% |
| DFEN240719P00027000 | 2024-04-09 10:30AM EDT | 27.00 | 2.90 | 2.00 | 3.20 | 0.00 | - | - | 1 | 41.21% |
| DFEN240719P00029000 | 2024-04-11 2:39PM EDT | 29.00 | 4.40 | 2.95 | 5.90 | 0.00 | - | - | 2 | 69.24% |
| DFEN240719P00030000 | 2024-03-12 9:47AM EDT | 30.00 | 6.80 | 5.40 | 6.10 | 0.00 | - | 5 | 10 | 56.40% |
© 2024 Yahoo. All rights reserved.