Canada markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.25-1.09 (-5.64%)
At close: 04:00PM EST
18.10 -0.15 (-0.82%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFEN220218C000100002022-01-21 12:17PM EST10.008.938.208.60+1.16+14.93%1010143.36%
DFEN220218C000120002022-01-03 10:29AM EST12.007.615.506.900.00-31165.23%
DFEN220218C000150002022-01-21 10:36AM EST15.004.404.304.60-1.60-26.67%--137.11%
DFEN220218C000160002022-01-05 3:10PM EST16.004.302.753.200.00-22685.16%
DFEN220218C000170002022-01-21 1:31PM EST17.002.492.152.45-0.30-10.75%21682.23%
DFEN220218C000180002022-01-21 3:38PM EST18.001.721.551.80-1.38-44.52%403477.34%
DFEN220218C000190002022-01-21 3:59PM EST19.001.301.101.30-0.55-29.73%13811475.29%
DFEN220218C000200002022-01-21 3:38PM EST20.000.850.750.90-0.70-45.16%4410873.24%
DFEN220218C000210002022-01-21 3:48PM EST21.000.600.450.65-0.44-42.31%10125871.88%
DFEN220218C000220002022-01-21 3:45PM EST22.000.400.350.40-0.60-60.00%4475372.07%
DFEN220218C000230002022-01-21 2:58PM EST23.000.250.200.35-0.25-50.00%8532574.32%
DFEN220218C000240002022-01-21 12:28PM EST24.000.250.100.250.00-314573.44%
DFEN220218C000250002022-01-21 1:52PM EST25.000.200.050.250.00-274778.13%
DFEN220218C000260002022-01-14 3:11PM EST26.000.150.050.300.00-12888.28%
DFEN220218C000270002022-01-21 11:25AM EST27.000.150.050.200.00-21888.28%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFEN220218P000120002021-12-20 3:01PM EST12.000.580.050.200.00--10101.95%
DFEN220218P000130002022-01-12 2:07PM EST13.000.100.001.000.00-2021129.10%
DFEN220218P000140002022-01-06 3:10PM EST14.000.150.200.350.00-101688.28%
DFEN220218P000150002022-01-21 1:09PM EST15.000.330.350.50+0.03+10.00%11383.79%
DFEN220218P000160002022-01-21 3:59PM EST16.000.650.600.80+0.30+85.71%434483.59%
DFEN220218P000170002022-01-21 3:46PM EST17.000.930.901.05+0.53+132.50%612978.13%
DFEN220218P000180002022-01-21 3:55PM EST18.001.331.251.50+0.53+66.25%186574.90%
DFEN220218P000190002022-01-21 3:46PM EST19.001.781.802.00+1.03+137.33%773072.75%
DFEN220218P000200002022-01-21 1:11PM EST20.002.222.352.60+1.07+93.04%122167.97%
DFEN220218P000210002022-01-20 12:52PM EST21.001.612.953.400.00-203464.16%
DFEN220218P000240002022-01-18 1:40PM EST24.003.605.706.000.00-1164.45%