Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240607C00046000 | 2024-05-31 3:30PM EDT | 46.00 | 22.46 | 18.00 | 21.60 | 0.00 | - | 3 | 3 | 175.39% |
| DPST240607C00050000 | 2024-05-31 3:23PM EDT | 50.00 | 15.59 | 14.00 | 16.70 | -2.95 | -15.91% | 5 | 175 | 239.26% |
| DPST240607C00055000 | 2024-06-03 1:10PM EDT | 55.00 | 10.40 | 10.60 | 11.50 | -3.92 | -27.37% | 3 | 421 | 128.32% |
| DPST240607C00058000 | 2024-05-31 9:41AM EDT | 58.00 | 10.85 | 8.10 | 8.50 | 0.00 | - | 3 | 8 | 116.41% |
| DPST240607C00060000 | 2024-06-03 3:55PM EDT | 60.00 | 6.60 | 6.40 | 6.70 | -2.32 | -26.01% | 115 | 4 | 108.11% |
| DPST240607C00061000 | 2024-06-03 12:18PM EDT | 61.00 | 5.49 | 5.60 | 5.90 | -3.26 | -37.26% | 22 | 18 | 105.66% |
| DPST240607C00062000 | 2024-05-30 11:24AM EDT | 62.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | 2 | 21 | 105.96% |
| DPST240607C00063000 | 2024-06-03 3:55PM EDT | 63.00 | 4.31 | 4.20 | 4.50 | -2.41 | -35.86% | 6 | 32 | 104.10% |
| DPST240607C00063500 | 2024-06-03 3:55PM EDT | 63.50 | 3.95 | 3.80 | 4.10 | +0.10 | +2.60% | 6 | 2 | 100.49% |
| DPST240607C00064000 | 2024-06-03 12:18PM EDT | 64.00 | 3.52 | 3.50 | 3.80 | -2.53 | -41.82% | 31 | 56 | 100.29% |
| DPST240607C00064500 | 2024-05-29 9:58AM EDT | 64.50 | 2.51 | 3.20 | 3.50 | 0.00 | - | - | 1 | 99.61% |
| DPST240607C00065000 | 2024-06-03 3:57PM EDT | 65.00 | 3.00 | 2.90 | 3.20 | -1.45 | -32.58% | 63 | 98 | 98.44% |
| DPST240607C00065500 | 2024-06-03 2:38PM EDT | 65.50 | 3.10 | 2.70 | 2.90 | -1.26 | -28.90% | 5 | 20 | 98.54% |
| DPST240607C00066000 | 2024-06-03 3:58PM EDT | 66.00 | 2.55 | 2.45 | 2.65 | -1.46 | -36.41% | 7 | 17 | 98.14% |
| DPST240607C00066500 | 2024-05-30 10:29AM EDT | 66.50 | 2.35 | 2.20 | 2.45 | 0.00 | - | 6 | 6 | 98.05% |
| DPST240607C00067000 | 2024-06-03 3:58PM EDT | 67.00 | 2.10 | 2.00 | 2.15 | -1.70 | -44.74% | 48 | 26 | 96.58% |
| DPST240607C00067500 | 2024-06-03 2:09PM EDT | 67.50 | 2.02 | 1.80 | 2.90 | -1.58 | -43.89% | 11 | 16 | 114.01% |
| DPST240607C00068000 | 2024-06-03 3:44PM EDT | 68.00 | 1.77 | 1.60 | 1.75 | -1.53 | -46.36% | 13 | 57 | 95.61% |
| DPST240607C00068500 | 2024-06-03 3:55PM EDT | 68.50 | 1.50 | 1.45 | 1.60 | -0.45 | -23.08% | 17 | 16 | 96.29% |
| DPST240607C00069000 | 2024-06-03 3:21PM EDT | 69.00 | 1.37 | 1.30 | 1.40 | -1.38 | -50.18% | 16 | 28 | 95.46% |
| DPST240607C00069500 | 2024-06-03 1:11PM EDT | 69.50 | 1.20 | 1.15 | 1.25 | -1.20 | -50.00% | 11 | 12 | 95.12% |
| DPST240607C00070000 | 2024-06-03 3:56PM EDT | 70.00 | 1.05 | 1.00 | 1.10 | -1.35 | -56.25% | 304 | 115 | 94.14% |
| DPST240607C00070500 | 2024-05-31 12:33PM EDT | 70.50 | 1.80 | 0.90 | 1.00 | 0.00 | - | 8 | 43 | 94.92% |
| DPST240607C00071000 | 2024-06-03 12:04PM EDT | 71.00 | 1.02 | 0.80 | 0.90 | -0.73 | -41.71% | 45 | 30 | 95.21% |
| DPST240607C00071500 | 2024-06-03 12:50PM EDT | 71.50 | 0.75 | 0.70 | 0.80 | -0.90 | -54.55% | 22 | 38 | 95.12% |
| DPST240607C00072000 | 2024-06-03 3:44PM EDT | 72.00 | 0.70 | 0.60 | 0.70 | -0.75 | -51.72% | 38 | 117 | 94.43% |
| DPST240607C00072500 | 2024-06-03 10:02AM EDT | 72.50 | 1.10 | 0.50 | 0.60 | -0.08 | -6.78% | 7 | 13 | 93.16% |
| DPST240607C00073000 | 2024-06-03 2:58PM EDT | 73.00 | 0.55 | 0.45 | 0.55 | -0.36 | -39.56% | 54 | 30 | 94.34% |
| DPST240607C00073500 | 2024-06-03 3:33PM EDT | 73.50 | 0.47 | 0.40 | 0.50 | -0.43 | -47.78% | 49 | 22 | 95.12% |
| DPST240607C00074000 | 2024-06-03 3:39PM EDT | 74.00 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 46 | 80 | 95.61% |
| DPST240607C00074500 | 2024-06-03 3:20PM EDT | 74.50 | 0.35 | 0.30 | 0.40 | -0.32 | -47.76% | 22 | 16 | 95.70% |
| DPST240607C00075000 | 2024-06-03 3:49PM EDT | 75.00 | 0.30 | 0.30 | 0.35 | -0.38 | -55.88% | 97 | 181 | 97.27% |
| DPST240607C00075500 | 2024-05-31 3:15PM EDT | 75.50 | 0.41 | 0.25 | 0.35 | -0.16 | -28.07% | 10 | 23 | 98.63% |
| DPST240607C00076000 | 2024-06-03 12:36PM EDT | 76.00 | 0.28 | 0.20 | 0.30 | -0.27 | -49.09% | 21 | 33 | 97.66% |
| DPST240607C00076500 | 2024-06-03 3:45PM EDT | 76.50 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 12 | 13 | 100.78% |
| DPST240607C00077000 | 2024-06-03 11:38AM EDT | 77.00 | 0.30 | 0.15 | 0.25 | -0.05 | -14.29% | 8 | 69 | 98.83% |
| DPST240607C00077500 | 2024-06-03 10:41AM EDT | 77.50 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 17 | 8 | 101.95% |
| DPST240607C00078000 | 2024-06-03 12:18PM EDT | 78.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 100 | 81 | 101.95% |
| DPST240607C00078500 | 2024-06-03 12:56PM EDT | 78.50 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 5 | 3 | 105.08% |
| DPST240607C00079000 | 2024-06-03 11:47AM EDT | 79.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 9 | 8 | 104.69% |
| DPST240607C00079500 | 2024-05-28 2:37PM EDT | 79.50 | 0.21 | 0.10 | 0.20 | 0.00 | - | 13 | 13 | 107.42% |
| DPST240607C00080000 | 2024-06-03 10:38AM EDT | 80.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 58 | 95 | 106.45% |
| DPST240607C00081000 | 2024-06-03 10:39AM EDT | 81.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 3 | 26 | 111.72% |
| DPST240607C00081500 | 2024-06-03 11:34AM EDT | 81.50 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 2 | 26 | 114.45% |
| DPST240607C00082000 | 2024-05-28 3:31PM EDT | 82.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 107 | 112.50% |
| DPST240607C00083000 | 2024-06-03 9:51AM EDT | 83.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 4 | 15 | 122.07% |
| DPST240607C00083500 | 2024-05-29 10:47AM EDT | 83.50 | 0.17 | 0.05 | 1.30 | 0.00 | - | 3 | 1 | 180.27% |
| DPST240607C00084000 | 2024-05-28 2:22PM EDT | 84.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 4 | 29 | 185.16% |
| DPST240607C00085000 | 2024-06-03 11:03AM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 179 | 69 | 126.95% |
| DPST240607C00086000 | 2024-05-28 1:12PM EDT | 86.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 12 | 125.78% |
| DPST240607C00088000 | 2024-05-24 10:48AM EDT | 88.00 | 0.10 | 0.05 | 1.60 | 0.00 | - | 6 | 11 | 218.36% |
| DPST240607C00090000 | 2024-05-28 12:14PM EDT | 90.00 | 0.06 | 0.05 | 0.35 | -0.02 | -25.00% | 16 | 14 | 168.36% |
| DPST240607C00092000 | 2024-05-31 3:37PM EDT | 92.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 4 | 4 | 231.25% |
| DPST240607C00095000 | 2024-05-22 2:23PM EDT | 95.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 7 | 23 | 258.89% |
| DPST240607C00100000 | 2024-05-29 3:50PM EDT | 100.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 61 | 67 | 313.38% |
| DPST240607C00105000 | 2024-05-30 1:59PM EDT | 105.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 24 | 337.70% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240607P00046000 | 2024-06-03 1:36PM EDT | 46.00 | 0.09 | 0.05 | 0.65 | +0.04 | +80.00% | 196 | 94 | 222.66% |
| DPST240607P00047000 | 2024-06-03 1:46PM EDT | 47.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 53 | 7 | 166.41% |
| DPST240607P00048000 | 2024-06-03 12:21PM EDT | 48.00 | 0.10 | 0.10 | 0.45 | +0.05 | +100.00% | 47 | 29 | 190.43% |
| DPST240607P00049000 | 2024-06-03 9:36AM EDT | 49.00 | 0.05 | 0.10 | 2.20 | 0.00 | - | 52 | 1 | 263.67% |
| DPST240607P00050000 | 2024-06-03 12:39PM EDT | 50.00 | 0.17 | 0.10 | 0.20 | +0.04 | +30.77% | 122 | 267 | 150.00% |
| DPST240607P00052000 | 2024-06-03 3:32PM EDT | 52.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 42 | 2 | 143.36% |
| DPST240607P00053000 | 2024-06-03 12:44PM EDT | 53.00 | 0.30 | 0.15 | 0.35 | -0.11 | -26.83% | 8 | 1 | 137.11% |
| DPST240607P00054000 | 2024-06-03 3:54PM EDT | 54.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 5 | 3 | 127.54% |
| DPST240607P00055000 | 2024-06-03 12:31PM EDT | 55.00 | 0.42 | 0.25 | 0.35 | +0.32 | +320.00% | 161 | 192 | 123.44% |
| DPST240607P00056000 | 2024-06-03 2:25PM EDT | 56.00 | 0.41 | 0.30 | 0.40 | +0.21 | +105.00% | 70 | 96 | 118.36% |
| DPST240607P00057000 | 2024-06-03 3:54PM EDT | 57.00 | 0.43 | 0.40 | 0.50 | +0.20 | +86.96% | 391 | 109 | 116.60% |
| DPST240607P00058000 | 2024-06-03 3:23PM EDT | 58.00 | 0.55 | 0.50 | 0.55 | +0.30 | +120.00% | 127 | 106 | 111.43% |
| DPST240607P00059000 | 2024-06-03 3:59PM EDT | 59.00 | 0.61 | 0.60 | 0.70 | +0.31 | +103.33% | 163 | 137 | 108.50% |
| DPST240607P00060000 | 2024-06-03 3:50PM EDT | 60.00 | 0.80 | 0.75 | 0.85 | +0.45 | +128.57% | 682 | 286 | 105.47% |
| DPST240607P00061000 | 2024-06-03 2:15PM EDT | 61.00 | 1.19 | 0.95 | 1.10 | +0.70 | +142.86% | 130 | 47 | 104.49% |
| DPST240607P00062000 | 2024-06-03 1:44PM EDT | 62.00 | 1.55 | 1.20 | 1.35 | +0.97 | +167.24% | 147 | 85 | 102.69% |
| DPST240607P00063000 | 2024-06-03 3:44PM EDT | 63.00 | 1.53 | 1.50 | 1.60 | +0.85 | +125.00% | 168 | 154 | 100.05% |
| DPST240607P00063500 | 2024-06-03 2:59PM EDT | 63.50 | 1.75 | 1.65 | 1.80 | +0.84 | +92.31% | 64 | 30 | 99.51% |
| DPST240607P00064000 | 2024-06-03 3:49PM EDT | 64.00 | 1.90 | 1.85 | 2.00 | +0.82 | +75.93% | 77 | 80 | 99.37% |
| DPST240607P00064500 | 2024-06-03 1:07PM EDT | 64.50 | 2.65 | 2.05 | 2.15 | +0.30 | +12.77% | 30 | 27 | 97.75% |
| DPST240607P00065000 | 2024-06-03 1:25PM EDT | 65.00 | 2.85 | 2.25 | 2.35 | +1.44 | +102.13% | 236 | 158 | 96.58% |
| DPST240607P00065500 | 2024-06-03 3:24PM EDT | 65.50 | 2.55 | 2.45 | 2.60 | +1.00 | +64.52% | 30 | 29 | 95.80% |
| DPST240607P00066000 | 2024-06-03 1:11PM EDT | 66.00 | 3.47 | 2.70 | 2.90 | +1.87 | +116.88% | 41 | 69 | 96.29% |
| DPST240607P00066500 | 2024-06-03 11:21AM EDT | 66.50 | 2.93 | 3.00 | 3.20 | +0.88 | +42.93% | 18 | 8 | 97.17% |
| DPST240607P00067000 | 2024-06-03 3:01PM EDT | 67.00 | 3.31 | 3.20 | 3.50 | +1.56 | +89.14% | 17 | 117 | 95.65% |
| DPST240607P00067500 | 2024-06-03 3:01PM EDT | 67.50 | 3.57 | 3.50 | 3.80 | +1.32 | +58.67% | 12 | 14 | 95.41% |
| DPST240607P00068000 | 2024-06-03 12:15PM EDT | 68.00 | 3.90 | 3.80 | 4.10 | +1.75 | +81.40% | 62 | 37 | 94.73% |
| DPST240607P00068500 | 2024-06-03 1:51PM EDT | 68.50 | 4.70 | 4.20 | 4.40 | +2.40 | +104.35% | 35 | 15 | 95.31% |
| DPST240607P00069000 | 2024-06-03 1:30PM EDT | 69.00 | 5.10 | 4.50 | 4.80 | +2.30 | +82.14% | 12 | 28 | 95.46% |
| DPST240607P00069500 | 2024-05-31 2:46PM EDT | 69.50 | 3.60 | 4.80 | 5.10 | 0.00 | - | 17 | 9 | 92.97% |
| DPST240607P00070000 | 2024-06-03 2:34PM EDT | 70.00 | 5.04 | 5.20 | 5.50 | +1.09 | +27.59% | 32 | 86 | 94.14% |
| DPST240607P00070500 | 2024-05-31 11:18AM EDT | 70.50 | 3.85 | 5.60 | 5.90 | 0.00 | - | 2 | 5 | 94.92% |
| DPST240607P00071000 | 2024-06-03 10:48AM EDT | 71.00 | 5.00 | 6.00 | 6.30 | +1.10 | +28.21% | 2 | 15 | 95.21% |
| DPST240607P00071500 | 2024-05-31 3:59PM EDT | 71.50 | 4.00 | 6.30 | 6.70 | 0.00 | - | 1 | 2 | 92.58% |
| DPST240607P00072000 | 2024-06-03 9:35AM EDT | 72.00 | 3.60 | 6.00 | 7.10 | -1.80 | -33.33% | 65 | 12 | 69.63% |
| DPST240607P00072500 | 2024-06-03 10:38AM EDT | 72.50 | 5.60 | 7.10 | 9.30 | -0.20 | -3.45% | 3 | 14 | 135.06% |
| DPST240607P00073000 | 2024-05-31 11:25AM EDT | 73.00 | 5.60 | 7.60 | 9.60 | 0.00 | - | 2 | 27 | 135.35% |
| DPST240607P00073500 | 2024-05-31 9:37AM EDT | 73.50 | 6.30 | 8.00 | 9.60 | 0.00 | - | 1 | 6 | 125.68% |
| DPST240607P00074000 | 2024-06-03 2:07PM EDT | 74.00 | 8.82 | 8.40 | 9.70 | +2.62 | +42.26% | 10 | 58 | 116.99% |
| DPST240607P00074500 | 2024-05-30 11:21AM EDT | 74.50 | 8.20 | 8.90 | 11.50 | 0.00 | - | 3 | 5 | 153.91% |
| DPST240607P00075000 | 2024-06-03 9:50AM EDT | 75.00 | 6.70 | 7.60 | 11.00 | +0.30 | +4.69% | 6 | 69 | 172.17% |
| DPST240607P00075500 | 2024-05-28 9:52AM EDT | 75.50 | 5.50 | 9.50 | 10.90 | 0.00 | - | 1 | 14 | 106.54% |
| DPST240607P00076000 | 2024-05-31 12:51PM EDT | 76.00 | 8.68 | 8.20 | 11.00 | 0.00 | - | 7 | 14 | 130.08% |
| DPST240607P00076500 | 2024-05-22 9:44AM EDT | 76.50 | 3.21 | 8.60 | 11.40 | 0.00 | - | - | 27 | 127.64% |
| DPST240607P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 3.90 | 10.50 | 13.30 | -7.55 | -65.94% | 5 | 22 | 131.25% |
| DPST240607P00077500 | 2024-05-30 9:30AM EDT | 77.50 | 11.72 | 11.50 | 12.30 | 0.00 | - | 1 | 21 | 88.67% |
| DPST240607P00078000 | 2024-06-03 11:30AM EDT | 78.00 | 11.50 | 10.00 | 12.90 | +2.94 | +34.35% | 26 | 102 | 138.48% |
| DPST240607P00078500 | 2024-05-29 12:52PM EDT | 78.50 | 15.70 | 12.40 | 14.20 | 0.00 | - | 1 | 3 | 134.77% |
| DPST240607P00079000 | 2024-05-17 12:57PM EDT | 79.00 | 3.30 | 11.30 | 14.70 | 0.00 | - | 10 | 12 | 191.80% |
| DPST240607P00080000 | 2024-05-30 12:18PM EDT | 80.00 | 12.80 | 13.70 | 15.70 | 0.00 | - | 18 | 23 | 136.72% |
| DPST240607P00081000 | 2024-05-30 9:35AM EDT | 81.00 | 14.60 | 13.30 | 17.20 | 0.00 | - | 10 | 57 | 232.13% |
| DPST240607P00081500 | 2024-05-15 10:07AM EDT | 81.50 | 4.80 | 13.80 | 17.70 | 0.00 | - | - | 10 | 235.94% |
| DPST240607P00082000 | 2024-05-23 2:44PM EDT | 82.00 | 13.00 | 14.30 | 18.20 | 0.00 | - | - | 5 | 239.75% |
| DPST240607P00084000 | 2024-05-20 2:08PM EDT | 84.00 | 6.60 | 16.00 | 20.90 | 0.00 | - | - | 1 | 131.25% |
| DPST240607P00085000 | 2024-06-03 1:23PM EDT | 85.00 | 19.72 | 17.10 | 20.80 | +7.02 | +55.28% | 39 | 39 | 240.92% |
| DPST240607P00090000 | 2024-05-20 3:05PM EDT | 90.00 | 11.70 | 22.20 | 26.20 | 0.00 | - | - | 3 | 295.31% |
| DPST240607P00095000 | 2024-05-14 11:04AM EDT | 95.00 | 17.00 | 27.20 | 31.10 | 0.00 | - | - | 1 | 320.22% |
| DPST240607P00100000 | 2024-05-14 11:04AM EDT | 100.00 | 21.40 | 32.20 | 36.30 | 0.00 | - | - | 1 | 359.28% |
© 2024 Yahoo. All rights reserved.