Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240712C00050000 | 2024-06-24 3:00PM EDT | 50.00 | 16.25 | 13.00 | 14.00 | 0.00 | - | 2 | 4 | 72.27% |
| DPST240712C00055000 | 2024-06-21 10:29AM EDT | 55.00 | 7.80 | 9.10 | 10.30 | 0.00 | - | 1 | 1 | 88.62% |
| DPST240712C00057000 | 2024-06-20 10:01AM EDT | 57.00 | 7.00 | 7.50 | 7.70 | 0.00 | - | 1 | 2 | 72.31% |
| DPST240712C00058000 | 2024-06-25 9:33AM EDT | 58.00 | 7.50 | 6.90 | 7.20 | 0.00 | - | 2 | 10 | 76.07% |
| DPST240712C00059500 | 2024-06-24 10:17AM EDT | 59.50 | 6.50 | 5.80 | 7.40 | 0.00 | - | 1 | 1 | 87.06% |
| DPST240712C00060000 | 2024-06-26 1:36PM EDT | 60.00 | 4.40 | 5.50 | 5.80 | 0.00 | - | 17 | 32 | 73.58% |
| DPST240712C00060500 | 2024-06-26 9:56AM EDT | 60.50 | 3.96 | 5.20 | 5.40 | 0.00 | - | 5 | 8 | 72.56% |
| DPST240712C00061000 | 2024-06-26 12:44PM EDT | 61.00 | 4.00 | 4.90 | 5.30 | 0.00 | - | 1 | 11 | 74.29% |
| DPST240712C00061500 | 2024-06-26 10:28AM EDT | 61.50 | 3.40 | 4.70 | 4.90 | 0.00 | - | 3 | 4 | 73.83% |
| DPST240712C00062000 | 2024-06-27 9:39AM EDT | 62.00 | 3.89 | 4.40 | 4.70 | -1.81 | -31.75% | 1 | 4 | 74.15% |
| DPST240712C00062500 | 2024-06-21 9:49AM EDT | 62.50 | 3.30 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 74.27% |
| DPST240712C00063000 | 2024-06-25 10:54AM EDT | 63.00 | 4.03 | 3.80 | 4.10 | 0.00 | - | 4 | 15 | 72.27% |
| DPST240712C00063500 | 2024-06-26 2:35PM EDT | 63.50 | 3.26 | 3.60 | 3.90 | 0.00 | - | 2 | 11 | 72.95% |
| DPST240712C00064000 | 2024-06-27 9:48AM EDT | 64.00 | 3.50 | 3.40 | 3.60 | +0.09 | +2.64% | 1 | 7 | 72.46% |
| DPST240712C00065000 | 2024-06-26 3:40PM EDT | 65.00 | 2.75 | 2.95 | 3.10 | 0.00 | - | 4 | 11 | 71.44% |
| DPST240712C00066000 | 2024-06-13 11:00AM EDT | 66.00 | 2.90 | 2.60 | 2.85 | 0.00 | - | 1 | 1 | 72.97% |
| DPST240712C00066500 | 2024-06-17 10:11AM EDT | 66.50 | 1.50 | 2.35 | 2.50 | 0.00 | - | - | 4 | 70.56% |
| DPST240712C00067000 | 2024-06-26 3:08PM EDT | 67.00 | 2.27 | 2.20 | 2.35 | 0.00 | - | 2 | 4 | 70.87% |
| DPST240712C00067500 | 2024-06-24 1:59PM EDT | 67.50 | 2.90 | 2.10 | 2.20 | 0.00 | - | 15 | 11 | 71.53% |
| DPST240712C00068000 | 2024-06-26 11:46AM EDT | 68.00 | 1.47 | 1.90 | 2.00 | 0.00 | - | 1 | 15 | 70.46% |
| DPST240712C00069000 | 2024-06-24 9:41AM EDT | 69.00 | 1.75 | 1.60 | 1.75 | 0.00 | - | 1 | 4 | 70.39% |
| DPST240712C00069500 | 2024-06-25 3:03PM EDT | 69.50 | 1.40 | 1.50 | 1.60 | 0.00 | - | 1 | 1 | 70.36% |
| DPST240712C00070000 | 2024-06-26 1:09PM EDT | 70.00 | 1.15 | 1.40 | 1.50 | 0.00 | - | 5 | 17 | 70.70% |
| DPST240712C00071000 | 2024-06-24 3:00PM EDT | 71.00 | 2.10 | 1.15 | 1.70 | 0.00 | - | 8 | 10 | 75.15% |
| DPST240712C00071500 | 2024-06-25 10:58AM EDT | 71.50 | 1.25 | 1.05 | 1.30 | 0.00 | - | 1 | 1 | 71.48% |
| DPST240712C00072000 | 2024-06-26 11:46AM EDT | 72.00 | 0.77 | 0.95 | 1.05 | 0.00 | - | 1 | 14 | 69.29% |
| DPST240712C00073000 | 2024-06-18 3:05PM EDT | 73.00 | 1.35 | 0.80 | 1.75 | 0.00 | - | 4 | 5 | 80.81% |
| DPST240712C00074000 | 2024-06-24 11:03AM EDT | 74.00 | 1.33 | 0.65 | 1.20 | 0.00 | - | 5 | 8 | 75.73% |
| DPST240712C00075000 | 2024-06-26 1:48PM EDT | 75.00 | 0.51 | 0.55 | 0.65 | 0.00 | - | 8 | 17 | 69.53% |
| DPST240712C00080000 | 2024-06-24 11:38AM EDT | 80.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 4 | 6 | 84.86% |
| DPST240712C00085000 | 2024-06-20 10:06AM EDT | 85.00 | 0.37 | 0.05 | 1.45 | 0.00 | - | - | 1 | 108.20% |
| DPST240712C00090000 | 2024-06-03 9:49AM EDT | 90.00 | 1.15 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 121.53% |
| DPST240712C00095000 | 2024-06-26 10:50AM EDT | 95.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 13 | 89.06% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240712P00050000 | 2024-06-26 2:44PM EDT | 50.00 | 0.57 | 0.35 | 0.40 | 0.00 | - | 36 | 240 | 82.03% |
| DPST240712P00054000 | 2024-06-26 2:41PM EDT | 54.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 1 | 13 | 76.76% |
| DPST240712P00055000 | 2024-06-27 9:30AM EDT | 55.00 | 1.30 | 0.95 | 1.05 | -0.17 | -11.56% | 1 | 244 | 76.81% |
| DPST240712P00057000 | 2024-06-26 10:22AM EDT | 57.00 | 2.40 | 1.40 | 1.50 | 0.00 | - | 11 | 13 | 75.64% |
| DPST240712P00058000 | 2024-06-24 1:42PM EDT | 58.00 | 1.60 | 1.65 | 4.10 | 0.00 | - | 14 | 31 | 100.64% |
| DPST240712P00059000 | 2024-06-25 1:39PM EDT | 59.00 | 2.47 | 2.00 | 2.40 | 0.00 | - | 1 | 12 | 78.05% |
| DPST240712P00060000 | 2024-06-26 11:07AM EDT | 60.00 | 3.50 | 2.30 | 2.45 | 0.00 | - | 2 | 30 | 73.73% |
| DPST240712P00061500 | 2024-06-25 11:16AM EDT | 61.50 | 3.70 | 2.95 | 3.10 | 0.00 | - | 2 | 2 | 73.97% |
| DPST240712P00062000 | 2024-06-17 2:10PM EDT | 62.00 | 7.05 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 72.83% |
| DPST240712P00062500 | 2024-06-17 11:13AM EDT | 62.50 | 8.11 | 3.30 | 3.60 | 0.00 | - | 1 | 2 | 72.95% |
| DPST240712P00064500 | 2024-06-17 9:32AM EDT | 64.50 | 10.10 | 4.40 | 4.60 | 0.00 | - | - | 2 | 72.41% |
| DPST240712P00065000 | 2024-06-21 12:39PM EDT | 65.00 | 7.58 | 4.70 | 4.90 | 0.00 | - | 1 | 4 | 72.51% |
| DPST240712P00067000 | 2024-06-26 10:54AM EDT | 67.00 | 8.11 | 5.80 | 6.10 | 0.00 | - | 1 | 3 | 70.02% |
| DPST240712P00069000 | 2024-06-04 9:51AM EDT | 69.00 | 9.20 | 7.00 | 7.50 | 0.00 | - | 1 | 1 | 67.29% |
| DPST240712P00070000 | 2024-06-21 11:54AM EDT | 70.00 | 11.40 | 7.90 | 8.70 | 0.00 | - | 1 | 2 | 73.68% |
| DPST240712P00072000 | 2024-06-12 11:53AM EDT | 72.00 | 10.43 | 8.10 | 10.50 | 0.00 | - | - | 1 | 57.32% |
| DPST240712P00073000 | 2024-06-04 3:05PM EDT | 73.00 | 11.50 | 10.40 | 12.70 | 0.00 | - | 1 | 1 | 94.19% |
| DPST240712P00074000 | 2024-06-04 3:50PM EDT | 74.00 | 13.38 | 11.20 | 12.20 | 0.00 | - | 1 | 1 | 77.34% |
© 2024 Yahoo. All rights reserved.