Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN241018C00012000 | 2024-04-19 3:36PM EDT | 12.00 | 12.50 | 11.60 | 15.10 | 0.00 | - | 2 | 2 | 78.32% |
| DFEN241018C00015000 | 2024-04-15 12:44PM EDT | 15.00 | 9.70 | 8.70 | 11.10 | 0.00 | - | - | 10 | 83.40% |
| DFEN241018C00016000 | 2024-04-17 11:26AM EDT | 16.00 | 8.45 | 7.80 | 11.30 | 0.00 | - | - | 1 | 59.38% |
| DFEN241018C00018000 | 2024-02-28 11:31AM EDT | 18.00 | 7.20 | 8.50 | 10.60 | 0.00 | - | 1 | 1 | 92.77% |
| DFEN241018C00019000 | 2024-03-27 10:05AM EDT | 19.00 | 7.60 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 47.90% |
| DFEN241018C00020000 | 2024-04-25 9:56AM EDT | 20.00 | 5.00 | 5.90 | 7.60 | 0.00 | - | 10 | 11 | 61.13% |
| DFEN241018C00021000 | 2024-04-24 9:46AM EDT | 21.00 | 5.38 | 3.70 | 5.50 | 0.00 | - | 8 | 10 | 49.51% |
| DFEN241018C00022000 | 2024-04-22 3:07PM EDT | 22.00 | 4.59 | 3.80 | 6.40 | 0.00 | - | 18 | 47 | 52.98% |
| DFEN241018C00023000 | 2024-04-26 2:50PM EDT | 23.00 | 4.07 | 2.60 | 4.20 | +0.44 | +12.12% | 3 | 23 | 47.29% |
| DFEN241018C00024000 | 2024-04-26 3:08PM EDT | 24.00 | 3.60 | 3.40 | 3.60 | +0.30 | +9.09% | 2 | 643 | 45.92% |
| DFEN241018C00025000 | 2024-04-23 10:03AM EDT | 25.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | 11 | 255 | 45.36% |
| DFEN241018C00026000 | 2024-04-25 10:14AM EDT | 26.00 | 1.90 | 2.40 | 2.65 | 0.00 | - | 2 | 42 | 44.80% |
| DFEN241018C00027000 | 2024-04-22 1:45PM EDT | 27.00 | 2.20 | 2.00 | 2.20 | 0.00 | - | 2 | 54 | 43.56% |
| DFEN241018C00028000 | 2024-04-26 2:02PM EDT | 28.00 | 1.75 | 1.65 | 1.85 | -0.05 | -2.78% | 1 | 129 | 43.12% |
| DFEN241018C00029000 | 2024-04-24 2:08PM EDT | 29.00 | 1.30 | 1.30 | 1.55 | 0.00 | - | 2 | 16 | 42.75% |
| DFEN241018C00030000 | 2024-04-12 3:14PM EDT | 30.00 | 1.33 | 1.05 | 1.25 | 0.00 | - | 5 | 32 | 41.75% |
| DFEN241018C00031000 | 2024-04-22 11:06AM EDT | 31.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 1 | 5 | 41.80% |
| DFEN241018C00032000 | 2024-04-19 9:30AM EDT | 32.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 1 | 33 | 41.26% |
| DFEN241018C00035000 | 2024-04-25 2:33PM EDT | 35.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 164 | 39.06% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN241018P00015000 | 2024-04-22 10:16AM EDT | 15.00 | 0.35 | 0.05 | 0.90 | 0.00 | - | 400 | 117 | 62.35% |
| DFEN241018P00016000 | 2024-04-19 11:46AM EDT | 16.00 | 0.46 | 0.20 | 0.40 | 0.00 | - | 5 | 6 | 53.32% |
| DFEN241018P00017000 | 2024-03-27 3:57PM EDT | 17.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 51.03% |
| DFEN241018P00018000 | 2024-04-19 11:39AM EDT | 18.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 10 | 11 | 48.19% |
| DFEN241018P00019000 | 2024-04-05 3:50PM EDT | 19.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 10 | 12 | 47.46% |
| DFEN241018P00020000 | 2024-04-24 1:12PM EDT | 20.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 5 | 34 | 45.85% |
| DFEN241018P00021000 | 2024-04-19 11:42AM EDT | 21.00 | 1.51 | 1.10 | 1.25 | 0.00 | - | 10 | 14 | 44.53% |
| DFEN241018P00022000 | 2024-04-11 10:20AM EDT | 22.00 | 1.84 | 1.40 | 1.60 | 0.00 | - | 2 | 16 | 44.21% |
| DFEN241018P00023000 | 2024-04-09 10:30AM EDT | 23.00 | 1.74 | 1.75 | 1.95 | 0.00 | - | 1 | 8 | 43.02% |
| DFEN241018P00024000 | 2024-04-25 12:25PM EDT | 24.00 | 2.75 | 2.15 | 2.40 | +2.75 | - | - | 1 | 42.63% |
| DFEN241018P00025000 | 2024-04-25 11:23AM EDT | 25.00 | 3.40 | 2.60 | 2.85 | 0.00 | - | 2 | 7 | 41.41% |
| DFEN241018P00026000 | 2024-04-26 10:32AM EDT | 26.00 | 3.50 | 2.90 | 3.40 | 0.00 | - | 1 | 3 | 40.89% |
| DFEN241018P00031000 | 2024-03-05 11:04AM EDT | 31.00 | 6.28 | 5.70 | 6.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.