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 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240628C00050000 | 2024-06-12 10:25AM EDT | 50.00 | 14.50 | 7.00 | 10.60 | 0.00 | - | 2 | 6 | 86.87% |
| DPST240628C00051000 | 2024-06-10 1:55PM EDT | 51.00 | 10.38 | 5.40 | 9.40 | 0.00 | - | - | 1 | 65.23% |
| DPST240628C00053000 | 2024-06-10 10:08AM EDT | 53.00 | 7.66 | 5.90 | 6.40 | 0.00 | - | - | 100 | 73.88% |
| DPST240628C00056000 | 2024-06-14 11:14AM EDT | 56.00 | 4.45 | 2.90 | 5.20 | -1.05 | -19.09% | 2 | 1 | 69.04% |
| DPST240628C00057000 | 2024-06-14 3:12PM EDT | 57.00 | 3.48 | 1.45 | 5.80 | -1.32 | -27.50% | 19 | 2 | 71.63% |
| DPST240628C00058000 | 2024-06-14 3:21PM EDT | 58.00 | 3.10 | 2.00 | 5.00 | -1.76 | -36.21% | 6 | 125 | 79.64% |
| DPST240628C00059000 | 2024-06-14 3:09PM EDT | 59.00 | 2.55 | 0.50 | 4.60 | -1.15 | -31.08% | 18 | 4 | 68.26% |
| DPST240628C00060000 | 2024-06-14 2:45PM EDT | 60.00 | 2.08 | 0.30 | 2.40 | -1.64 | -44.09% | 22 | 14 | 73.68% |
| DPST240628C00061000 | 2024-06-14 3:55PM EDT | 61.00 | 1.85 | 0.90 | 2.15 | -1.45 | -43.94% | 71 | 30 | 61.33% |
| DPST240628C00062000 | 2024-06-14 3:22PM EDT | 62.00 | 1.53 | 0.00 | 3.80 | -1.30 | -45.94% | 9 | 123 | 77.44% |
| DPST240628C00062500 | 2024-06-14 1:52PM EDT | 62.50 | 1.35 | 1.40 | 3.70 | -3.55 | -72.45% | 3 | 2 | 96.29% |
| DPST240628C00063000 | 2024-06-14 3:36PM EDT | 63.00 | 1.35 | 0.65 | 1.40 | -3.05 | -69.32% | 44 | 24 | 61.87% |
| DPST240628C00064000 | 2024-06-14 11:53AM EDT | 64.00 | 1.25 | 1.10 | 1.60 | -0.72 | -36.55% | 2 | 6 | 76.66% |
| DPST240628C00064500 | 2024-06-14 9:50AM EDT | 64.50 | 1.05 | 1.00 | 1.20 | -0.90 | -46.15% | 5 | 12 | 72.71% |
| DPST240628C00065000 | 2024-06-14 2:26PM EDT | 65.00 | 0.90 | 0.90 | 1.10 | -1.11 | -55.22% | 11 | 88 | 72.61% |
| DPST240628C00066000 | 2024-06-13 11:10AM EDT | 66.00 | 1.35 | 0.75 | 1.65 | 0.00 | - | 3 | 12 | 83.84% |
| DPST240628C00067000 | 2024-06-14 3:44PM EDT | 67.00 | 0.65 | 0.30 | 0.95 | -0.85 | -56.67% | 6 | 2 | 70.51% |
| DPST240628C00068000 | 2024-06-14 3:09PM EDT | 68.00 | 0.54 | 0.55 | 0.70 | -0.56 | -50.91% | 12 | 25 | 75.10% |
| DPST240628C00069000 | 2024-06-14 3:45PM EDT | 69.00 | 0.45 | 0.45 | 1.10 | -0.85 | -65.38% | 4 | 9 | 85.06% |
| DPST240628C00070000 | 2024-06-14 3:33PM EDT | 70.00 | 0.41 | 0.40 | 0.45 | -0.44 | -51.76% | 20 | 68 | 75.20% |
| DPST240628C00070500 | 2024-06-04 12:39PM EDT | 70.50 | 1.95 | 0.20 | 2.55 | 0.00 | - | 4 | 4 | 111.62% |
| DPST240628C00071000 | 2024-06-12 2:48PM EDT | 71.00 | 1.47 | 0.20 | 1.60 | 0.00 | - | 28 | 25 | 98.39% |
| DPST240628C00071500 | 2024-06-12 10:25AM EDT | 71.50 | 1.65 | 0.15 | 2.45 | 0.00 | - | 1 | 2 | 113.92% |
| DPST240628C00072000 | 2024-06-13 11:03AM EDT | 72.00 | 0.60 | 0.30 | 1.50 | 0.00 | - | 1 | 3 | 102.64% |
| DPST240628C00072500 | 2024-06-12 3:19PM EDT | 72.50 | 0.99 | 0.25 | 0.40 | 0.00 | - | - | 8 | 79.49% |
| DPST240628C00073000 | 2024-06-14 2:03PM EDT | 73.00 | 0.30 | 0.00 | 0.35 | -0.20 | -40.00% | 5 | 4 | 71.09% |
| DPST240628C00074000 | 2024-06-06 2:53PM EDT | 74.00 | 1.20 | 0.15 | 0.70 | 0.00 | - | 3 | 3 | 90.23% |
| DPST240628C00074500 | 2024-06-14 1:45PM EDT | 74.50 | 0.26 | 0.10 | 0.30 | -0.84 | -76.36% | 1 | 6 | 77.93% |
| DPST240628C00075000 | 2024-06-14 3:34PM EDT | 75.00 | 0.21 | 0.15 | 0.30 | -0.19 | -47.50% | 9 | 11 | 81.45% |
| DPST240628C00075500 | 2024-06-13 1:44PM EDT | 75.50 | 0.32 | 0.00 | 0.65 | 0.00 | - | 6 | 6 | 89.84% |
| DPST240628C00076000 | 2024-06-11 3:38PM EDT | 76.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 6 | 7 | 128.81% |
| DPST240628C00076500 | 2024-05-24 11:40AM EDT | 76.50 | 2.80 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 134.23% |
| DPST240628C00077000 | 2024-06-12 9:58AM EDT | 77.00 | 0.72 | 0.15 | 2.60 | 0.00 | - | 2 | 3 | 139.60% |
| DPST240628C00077500 | 2024-06-12 2:32PM EDT | 77.50 | 0.70 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 139.89% |
| DPST240628C00078000 | 2024-06-13 11:22AM EDT | 78.00 | 0.15 | 0.10 | 2.15 | 0.00 | - | 1 | 4 | 134.72% |
| DPST240628C00078500 | 2024-05-28 1:19PM EDT | 78.50 | 2.20 | 0.00 | 2.30 | 0.00 | - | 11 | 11 | 137.50% |
| DPST240628C00079000 | 2024-06-12 10:16AM EDT | 79.00 | 0.53 | 0.10 | 2.60 | 0.00 | - | 2 | 12 | 146.48% |
| DPST240628C00079500 | 2024-06-10 1:10PM EDT | 79.50 | 0.25 | 0.00 | 2.60 | 0.00 | - | 4 | 5 | 146.58% |
| DPST240628C00080000 | 2024-06-13 10:10AM EDT | 80.00 | 0.25 | 0.10 | 2.60 | 0.00 | - | 10 | 139 | 150.20% |
| DPST240628C00080500 | 2024-06-04 2:08PM EDT | 80.50 | 0.59 | 0.05 | 2.60 | 0.00 | - | 1 | 1 | 151.17% |
| DPST240628C00081000 | 2024-06-12 9:49AM EDT | 81.00 | 0.39 | 0.05 | 2.60 | 0.00 | - | 1 | 9 | 152.98% |
| DPST240628C00081500 | 2024-06-13 11:27AM EDT | 81.50 | 0.05 | 0.05 | 2.60 | 0.00 | - | 4 | 4 | 154.79% |
| DPST240628C00082000 | 2024-06-12 9:50AM EDT | 82.00 | 0.35 | 0.05 | 2.60 | 0.00 | - | 2 | 3 | 156.54% |
| DPST240628C00083000 | 2024-06-05 2:06PM EDT | 83.00 | 0.36 | 0.05 | 2.25 | 0.00 | - | 1 | 4 | 153.47% |
| DPST240628C00085000 | 2024-06-07 10:16AM EDT | 85.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 2 | 5 | 164.94% |
| DPST240628C00090000 | 2024-05-22 2:52PM EDT | 90.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 98 | 29 | 181.74% |
| DPST240628C00095000 | 2024-05-16 9:32AM EDT | 95.00 | 2.70 | 0.00 | 2.55 | 0.00 | - | - | 1 | 195.21% |
| DPST240628C00100000 | 2024-06-03 3:47PM EDT | 100.00 | 0.68 | 0.00 | 2.55 | 0.00 | - | 20 | 22 | 208.59% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240628P00045000 | 2024-06-14 3:38PM EDT | 45.00 | 0.35 | 0.25 | 0.45 | +0.08 | +29.63% | 25 | 10 | 92.38% |
| DPST240628P00050000 | 2024-06-14 3:55PM EDT | 50.00 | 0.95 | 0.90 | 1.15 | +0.35 | +58.33% | 48 | 187 | 87.74% |
| DPST240628P00051000 | 2024-06-12 11:02AM EDT | 51.00 | 0.49 | 0.70 | 1.35 | 0.00 | - | - | 1 | 80.08% |
| DPST240628P00052000 | 2024-06-14 3:47PM EDT | 52.00 | 1.37 | 0.00 | 2.00 | +0.22 | +19.13% | 2 | 4 | 71.58% |
| DPST240628P00053000 | 2024-06-14 12:25PM EDT | 53.00 | 1.75 | 1.50 | 3.70 | +0.60 | +52.17% | 11 | 6 | 106.69% |
| DPST240628P00054000 | 2024-06-14 2:07PM EDT | 54.00 | 2.00 | 0.10 | 2.65 | +1.08 | +117.39% | 49 | 2 | 66.16% |
| DPST240628P00055000 | 2024-06-14 1:42PM EDT | 55.00 | 2.50 | 2.15 | 2.50 | +0.80 | +47.06% | 16 | 452 | 80.66% |
| DPST240628P00056000 | 2024-06-14 1:48PM EDT | 56.00 | 3.00 | 2.25 | 2.85 | +1.81 | +152.10% | 6 | 5 | 75.98% |
| DPST240628P00057000 | 2024-06-14 3:09PM EDT | 57.00 | 3.41 | 1.00 | 4.00 | +1.41 | +70.50% | 8 | 21 | 64.31% |
| DPST240628P00058000 | 2024-06-14 2:44PM EDT | 58.00 | 3.95 | 2.55 | 5.80 | +1.85 | +88.10% | 11 | 55 | 90.19% |
| DPST240628P00059000 | 2024-06-14 2:19PM EDT | 59.00 | 4.35 | 3.20 | 6.40 | +0.85 | +24.29% | 2 | 34 | 91.55% |
| DPST240628P00060000 | 2024-06-14 3:09PM EDT | 60.00 | 5.18 | 4.70 | 7.00 | +1.60 | +44.69% | 17 | 514 | 101.61% |
| DPST240628P00061000 | 2024-06-13 11:52AM EDT | 61.00 | 5.35 | 3.30 | 7.50 | +0.88 | +19.69% | 7 | 5 | 77.10% |
| DPST240628P00062000 | 2024-06-14 12:50PM EDT | 62.00 | 6.12 | 4.00 | 8.50 | +0.52 | +9.29% | 4 | 1 | 81.01% |
| DPST240628P00062500 | 2024-06-13 12:25PM EDT | 62.50 | 5.80 | 4.50 | 8.80 | 0.00 | - | 7 | 8 | 82.13% |
| DPST240628P00063000 | 2024-06-14 3:31PM EDT | 63.00 | 7.28 | 6.90 | 7.60 | +3.68 | +102.22% | 5 | 36 | 87.89% |
| DPST240628P00064000 | 2024-06-14 1:22PM EDT | 64.00 | 7.79 | 7.10 | 8.20 | +0.97 | +14.22% | 12 | 143 | 79.30% |
| DPST240628P00065000 | 2024-06-14 3:46PM EDT | 65.00 | 8.50 | 7.70 | 10.80 | +4.20 | +97.67% | 4 | 264 | 100.73% |
| DPST240628P00065500 | 2024-06-10 12:10PM EDT | 65.50 | 8.07 | 7.80 | 10.90 | 0.00 | - | - | 20 | 93.41% |
| DPST240628P00066000 | 2024-06-13 11:10AM EDT | 66.00 | 7.95 | 9.20 | 11.10 | 0.00 | - | 1 | 32 | 104.15% |
| DPST240628P00067000 | 2024-06-12 3:10PM EDT | 67.00 | 9.92 | 8.20 | 12.60 | +3.32 | +50.30% | 2 | 14 | 89.16% |
| DPST240628P00067500 | 2024-06-11 9:41AM EDT | 67.50 | 10.88 | 8.70 | 13.00 | 0.00 | - | - | 1 | 90.19% |
| DPST240628P00068000 | 2024-06-14 3:50PM EDT | 68.00 | 11.20 | 9.10 | 11.90 | -1.20 | -9.68% | 2 | 46 | 61.04% |
| DPST240628P00068500 | 2024-06-13 3:31PM EDT | 68.50 | 9.49 | 9.60 | 13.40 | 0.00 | - | 2 | 2 | 83.69% |
| DPST240628P00069000 | 2024-06-12 1:36PM EDT | 69.00 | 6.47 | 11.00 | 13.90 | 0.00 | - | 21 | 43 | 100.68% |
| DPST240628P00070000 | 2024-06-07 11:25AM EDT | 70.00 | 9.80 | 11.50 | 15.00 | 0.00 | - | 15 | 29 | 99.02% |
| DPST240628P00070500 | 2024-05-21 10:39AM EDT | 70.50 | 3.25 | 11.50 | 15.70 | 0.00 | - | - | 1 | 96.19% |
| DPST240628P00071000 | 2024-05-29 10:44AM EDT | 71.00 | 10.66 | 11.90 | 16.10 | 0.00 | - | - | 1 | 94.73% |
| DPST240628P00071500 | 2024-05-24 11:45AM EDT | 71.50 | 7.65 | 12.40 | 16.60 | 0.00 | - | 1 | 1 | 96.88% |
| DPST240628P00072000 | 2024-06-04 3:54PM EDT | 72.00 | 11.94 | 12.90 | 17.00 | 0.00 | - | 2 | 9 | 97.07% |
| DPST240628P00072500 | 2024-06-11 2:08PM EDT | 72.50 | 14.90 | 13.40 | 17.70 | 0.00 | - | 2 | 8 | 102.93% |
| DPST240628P00073000 | 2024-06-04 3:48PM EDT | 73.00 | 12.00 | 13.80 | 18.00 | 0.00 | - | 3 | 3 | 99.07% |
| DPST240628P00073500 | 2024-06-04 3:44PM EDT | 73.50 | 13.07 | 14.30 | 18.50 | 0.00 | - | 4 | 4 | 101.07% |
| DPST240628P00074000 | 2024-06-04 3:03PM EDT | 74.00 | 13.03 | 14.80 | 19.00 | 0.00 | - | 2 | 2 | 102.98% |
| DPST240628P00074500 | 2024-06-04 3:15PM EDT | 74.50 | 12.90 | 15.30 | 19.60 | 0.00 | - | 2 | 2 | 106.93% |
| DPST240628P00075000 | 2024-06-14 11:11AM EDT | 75.00 | 17.60 | 15.80 | 20.10 | +3.77 | +27.26% | 5 | 28 | 108.89% |
| DPST240628P00076000 | 2024-06-07 11:48AM EDT | 76.00 | 14.60 | 16.80 | 21.10 | 0.00 | - | 2 | 13 | 112.60% |
| DPST240628P00076500 | 2024-06-07 9:53AM EDT | 76.50 | 15.30 | 17.20 | 21.60 | 0.00 | - | 5 | 7 | 112.31% |
| DPST240628P00077000 | 2024-05-23 2:22PM EDT | 77.00 | 11.78 | 17.70 | 22.00 | 0.00 | - | - | 2 | 111.91% |
| DPST240628P00077500 | 2024-06-12 10:39AM EDT | 77.50 | 12.00 | 18.20 | 22.60 | 0.00 | - | 1 | 10 | 115.92% |
| DPST240628P00078500 | 2024-06-04 12:03PM EDT | 78.50 | 17.20 | 19.20 | 23.60 | 0.00 | - | 1 | 1 | 119.43% |
| DPST240628P00079500 | 2024-05-17 12:37PM EDT | 79.50 | 6.20 | 20.20 | 24.30 | 0.00 | - | 2 | 2 | 115.63% |
| DPST240628P00080000 | 2024-06-13 10:13AM EDT | 80.00 | 19.43 | 20.70 | 25.00 | 0.00 | - | 1 | 1 | 122.17% |
| DPST240628P00081000 | 2024-06-13 10:33AM EDT | 81.00 | 21.50 | 21.70 | 26.00 | 0.00 | - | 1 | 0 | 125.49% |
| DPST240628P00083000 | 2024-05-30 2:35PM EDT | 83.00 | 17.40 | 23.70 | 28.00 | 0.00 | - | 40 | 20 | 131.84% |
| DPST240628P00085000 | 2024-06-07 11:24AM EDT | 85.00 | 23.92 | 25.70 | 30.00 | 0.00 | - | 30 | 39 | 137.99% |
| DPST240628P00100000 | 2024-06-14 10:08AM EDT | 100.00 | 43.03 | 40.60 | 44.90 | +5.33 | +14.14% | 5 | 113 | 171.88% |
© 2024 Yahoo. All rights reserved.