Canada markets closed

Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.91+0.49 (+3.18%)
At close: 04:00PM EDT
15.60 -0.31 (-1.95%)
After hours: 07:39PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFEN220715C000030002022-06-29 11:54AM EDT3.0011.3011.9013.20+11.30--9671.88%
DFEN220715C000100002022-07-01 10:25AM EDT10.005.165.706.20+0.33+6.83%46139.06%
DFEN220715C000110002022-06-28 11:24AM EDT11.004.434.705.200.00-43114.06%
DFEN220715C000126602022-07-01 10:42AM EDT12.662.553.203.60-0.26-9.25%1023104.69%
DFEN220715C000130002021-12-07 11:09AM EDT13.007.400.000.000.00-120.00%
DFEN220715C000136602022-06-30 1:31PM EDT13.662.002.352.600.00-36489.84%
DFEN220715C000146602022-07-01 1:09PM EDT14.661.251.551.80-0.10-7.41%120383.20%
DFEN220715C000150002021-11-26 12:45PM EDT15.004.700.000.000.00-550.00%
DFEN220715C000156602022-07-01 12:16PM EDT15.660.700.951.10-0.10-12.50%912278.32%
DFEN220715C000160002021-12-08 12:50PM EDT16.005.600.000.000.00-5281.56%
DFEN220715C000166602022-07-01 3:51PM EDT16.660.550.500.60+0.20+57.14%2680074.22%
DFEN220715C000170002021-12-03 4:09PM EDT17.003.800.000.000.00-42612.50%
DFEN220715C000176602022-07-01 3:06PM EDT17.660.230.200.35+0.01+4.55%1845673.44%
DFEN220715C000180002021-12-07 1:00PM EDT18.004.600.000.000.00-6825.00%
DFEN220715C000186602022-07-01 9:41AM EDT18.660.100.050.150.00-158168.36%
DFEN220715C000190002021-12-08 2:17PM EDT19.004.000.000.000.00-2125.00%
DFEN220715C000196602022-07-01 3:13PM EDT19.660.050.000.100.00-1428571.88%
DFEN220715C000200002021-12-07 3:24PM EDT20.003.200.000.000.00-115425.00%
DFEN220715C000206602022-06-28 9:53AM EDT20.660.050.000.100.00-1325584.38%
DFEN220715C000210002021-11-26 1:10PM EDT21.002.450.000.000.00-414150.00%
DFEN220715C000216602022-07-01 2:28PM EDT21.660.050.000.10+0.01+25.00%220496.09%
DFEN220715C000220002021-11-26 12:26PM EDT22.002.130.000.000.00-3350.00%
DFEN220715C000226602022-06-16 3:25PM EDT22.660.090.000.150.00-10369115.63%
DFEN220715C000236602022-06-13 3:21PM EDT23.660.050.000.100.00-10265117.19%
DFEN220715C000246602022-07-01 9:30AM EDT24.660.010.000.20-0.01-50.00%30271144.53%
DFEN220715C000250002021-12-07 3:24PM EDT25.001.780.000.000.00-26450.00%
DFEN220715C000256602022-06-08 2:01PM EDT25.660.100.000.200.00-1436153.91%
DFEN220715C000266602022-06-15 2:13PM EDT26.660.020.000.100.00-1693144.53%
DFEN220715C000270002021-12-02 11:57AM EDT27.000.950.000.000.00--1050.00%
DFEN220715C000276602022-06-23 3:30PM EDT27.660.070.000.100.00-152153.13%
DFEN220715C000280002021-11-30 3:30PM EDT28.001.050.000.000.00-6750.00%
DFEN220715C000286602022-05-11 10:29AM EDT28.660.100.000.100.00-327160.94%
DFEN220715C000296602022-06-07 3:36PM EDT29.660.050.000.100.00-124168.75%
DFEN220715C000306602022-04-26 11:18AM EDT30.660.300.000.150.00-169187.50%
DFEN220715C000310002021-11-26 12:26PM EDT31.000.750.000.000.00-2250.00%
DFEN220715C000316602022-04-22 3:33PM EDT31.660.300.000.700.00-17263.09%
DFEN220715C000326602022-05-24 9:30AM EDT32.660.050.000.000.00-116050.00%
DFEN220715C000330002021-12-08 4:14PM EDT33.000.690.000.000.00-202250.00%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFEN220715P000090002022-06-17 10:24AM EDT9.000.120.000.100.00-11171.88%
DFEN220715P000100002022-06-23 12:08PM EDT10.000.200.000.150.00-2028156.25%
DFEN220715P000110002022-07-01 3:35PM EDT11.000.050.000.10-0.15-75.00%1206118.75%
DFEN220715P000126602022-07-01 3:35PM EDT12.660.150.050.25-0.05-25.00%3261104.69%
DFEN220715P000130002021-11-19 4:45PM EDT13.001.090.000.000.00-2225.00%
DFEN220715P000136602022-07-01 12:58PM EDT13.660.400.100.25+0.05+14.29%345082.23%
DFEN220715P000146602022-07-01 3:32PM EDT14.660.450.350.50-0.34-43.04%408383.20%
DFEN220715P000150002021-12-02 3:31PM EDT15.002.750.000.000.00-201512.50%
DFEN220715P000156602022-07-01 3:39PM EDT15.660.800.700.90-1.49-65.07%29580.66%
DFEN220715P000160002021-11-26 12:02PM EDT16.002.950.000.000.00-2200.00%
DFEN220715P000166602022-06-24 1:55PM EDT16.662.201.251.450.00-14778.71%
DFEN220715P000176602022-06-15 10:46AM EDT17.663.501.902.150.00-24873.44%
DFEN220715P000186602022-06-24 10:54AM EDT18.664.152.803.000.00-13376.76%
DFEN220715P000196602022-06-13 1:54PM EDT19.665.003.604.100.00-21583.98%
DFEN220715P000206602022-06-29 3:20PM EDT20.666.154.405.100.00-14250.00%
DFEN220715P000216602022-06-10 1:40PM EDT21.665.505.506.900.00-617167.19%
DFEN220715P000226602022-05-20 10:43AM EDT22.667.929.009.800.00-19396.88%
DFEN220715P000236602022-06-13 9:53AM EDT23.668.697.409.000.00-15195.70%
DFEN220715P000246602022-05-27 12:40PM EDT24.667.359.409.900.00-14262.89%
DFEN220715P000256602022-05-17 2:40PM EDT25.669.1012.2013.800.00-15496.29%
DFEN220715P000260002021-11-26 1:23PM EDT26.0010.170.000.000.00-550.00%
DFEN220715P000266602022-03-02 4:03PM EDT26.666.105.005.400.00-110.00%
DFEN220715P000276602022-05-16 11:44AM EDT27.6612.0012.6013.800.00-710358.40%
DFEN220715P000296602022-06-15 2:13PM EDT29.6615.5813.4015.000.00-56262.11%
DFEN220715P000316602022-05-03 10:54AM EDT31.6613.9513.7014.900.00-150.00%
DFEN220715P000326602022-03-18 2:11PM EDT32.6611.909.6010.000.00-130.00%
DFEN220715P000350002022-05-10 12:51PM EDT35.0019.670.000.000.00-100.00%