Direxion Daily Regional Banks Bull 3X Shares (DPST)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240719C00045000 | 2024-06-04 12:12PM EDT | 45.00 | 18.20 | 12.00 | 15.80 | 0.00 | - | 1 | 11 | 81.93% |
| DPST240719C00050000 | 2024-06-14 1:24PM EDT | 50.00 | 9.62 | 9.70 | 11.30 | -2.18 | -18.47% | 39 | 158 | 87.26% |
| DPST240719C00055000 | 2024-06-14 3:29PM EDT | 55.00 | 7.00 | 6.80 | 7.00 | -5.50 | -44.00% | 53 | 12 | 77.49% |
| DPST240719C00060000 | 2024-06-14 1:50PM EDT | 60.00 | 4.10 | 2.85 | 4.70 | -1.40 | -25.45% | 38 | 68 | 66.02% |
| DPST240719C00065000 | 2024-06-14 2:00PM EDT | 65.00 | 2.48 | 2.70 | 3.00 | -1.72 | -40.95% | 21 | 367 | 76.03% |
| DPST240719C00066000 | 2024-06-10 10:38AM EDT | 66.00 | 2.95 | 2.45 | 2.65 | 0.00 | - | 9 | 2 | 75.39% |
| DPST240719C00067000 | 2024-06-14 1:50PM EDT | 67.00 | 2.23 | 2.20 | 2.40 | -3.24 | -59.23% | 6 | 63 | 75.15% |
| DPST240719C00068000 | 2024-06-14 2:20PM EDT | 68.00 | 1.95 | 2.00 | 2.20 | -2.85 | -59.38% | 6 | 10 | 75.44% |
| DPST240719C00069000 | 2024-06-14 3:45PM EDT | 69.00 | 1.83 | 1.80 | 2.00 | -0.19 | -9.41% | 1 | 12 | 75.44% |
| DPST240719C00070000 | 2024-06-14 12:37PM EDT | 70.00 | 1.59 | 1.60 | 2.50 | -1.02 | -39.08% | 25 | 84 | 81.25% |
| DPST240719C00071000 | 2024-06-12 1:46PM EDT | 71.00 | 4.14 | 1.45 | 1.65 | 0.00 | - | 30 | 431 | 75.42% |
| DPST240719C00072000 | 2024-05-29 2:11PM EDT | 72.00 | 3.70 | 1.30 | 1.90 | 0.00 | - | - | 4 | 79.30% |
| DPST240719C00073000 | 2024-06-14 1:28PM EDT | 73.00 | 1.10 | 1.20 | 1.40 | -0.10 | -8.33% | 3 | 60 | 76.27% |
| DPST240719C00074000 | 2024-06-06 3:50PM EDT | 74.00 | 2.55 | 1.05 | 1.75 | 0.00 | - | - | 1 | 81.01% |
| DPST240719C00075000 | 2024-06-14 1:20PM EDT | 75.00 | 1.04 | 0.95 | 1.15 | -1.84 | -63.89% | 7 | 161 | 76.12% |
| DPST240719C00076000 | 2024-06-14 9:32AM EDT | 76.00 | 0.70 | 0.85 | 1.35 | -2.35 | -77.05% | 1 | 1 | 79.79% |
| DPST240719C00077000 | 2024-06-14 10:49AM EDT | 77.00 | 0.95 | 0.80 | 1.35 | -0.60 | -38.71% | 10 | 1 | 81.64% |
| DPST240719C00078000 | 2024-06-03 9:49AM EDT | 78.00 | 3.70 | 0.70 | 0.85 | 0.00 | - | 2 | 1 | 76.47% |
| DPST240719C00079000 | 2024-06-13 1:56PM EDT | 79.00 | 1.20 | 0.65 | 0.80 | 0.00 | - | 2 | 3 | 77.30% |
| DPST240719C00080000 | 2024-06-14 10:12AM EDT | 80.00 | 0.65 | 0.60 | 0.70 | -0.37 | -36.27% | 2 | 61 | 77.25% |
| DPST240719C00082000 | 2024-06-05 2:21PM EDT | 82.00 | 1.12 | 0.35 | 1.00 | 0.00 | - | - | 6 | 82.13% |
| DPST240719C00083000 | 2024-05-24 12:39PM EDT | 83.00 | 2.49 | 0.35 | 0.55 | 0.00 | - | 1 | 1 | 76.56% |
| DPST240719C00085000 | 2024-06-13 11:10AM EDT | 85.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 77.15% |
| DPST240719C00088000 | 2024-05-22 2:31PM EDT | 88.00 | 2.95 | 0.20 | 0.40 | 0.00 | - | - | 2 | 78.81% |
| DPST240719C00089000 | 2024-05-20 12:49PM EDT | 89.00 | 4.98 | 0.15 | 0.85 | 0.00 | - | - | 3 | 89.26% |
| DPST240719C00090000 | 2024-06-12 10:16AM EDT | 90.00 | 0.73 | 0.00 | 1.55 | 0.00 | - | 1 | 88 | 100.49% |
| DPST240719C00095000 | 2024-06-04 2:33PM EDT | 95.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 11 | 51 | 119.48% |
| DPST240719C00115000 | 2024-05-30 12:28PM EDT | 115.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 134.03% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240719P00035000 | 2024-06-14 2:52PM EDT | 35.00 | 0.33 | 0.20 | 0.35 | -0.07 | -17.50% | 51 | 64 | 97.85% |
| DPST240719P00040000 | 2024-06-14 3:21PM EDT | 40.00 | 0.67 | 0.60 | 0.75 | +0.07 | +11.67% | 60 | 198 | 93.75% |
| DPST240719P00045000 | 2024-06-14 3:40PM EDT | 45.00 | 1.34 | 1.25 | 1.40 | +0.14 | +11.67% | 1 | 328 | 87.60% |
| DPST240719P00050000 | 2024-06-14 3:40PM EDT | 50.00 | 2.54 | 2.45 | 2.70 | +0.30 | +13.39% | 122 | 615 | 85.06% |
| DPST240719P00055000 | 2024-06-14 2:34PM EDT | 55.00 | 4.50 | 4.30 | 4.50 | +0.52 | +13.07% | 83 | 447 | 81.91% |
| DPST240719P00060000 | 2024-06-14 1:12PM EDT | 60.00 | 6.73 | 6.90 | 7.40 | +0.73 | +12.17% | 4 | 331 | 82.50% |
| DPST240719P00065000 | 2024-06-13 11:26AM EDT | 65.00 | 9.20 | 10.00 | 12.60 | 0.00 | - | 6 | 30 | 94.43% |
| DPST240719P00066000 | 2024-06-14 2:49PM EDT | 66.00 | 11.39 | 10.70 | 11.60 | +1.89 | +19.89% | 2 | 27 | 81.52% |
| DPST240719P00067000 | 2024-06-12 3:58PM EDT | 67.00 | 8.70 | 10.00 | 13.80 | 0.00 | - | 84 | 84 | 81.49% |
| DPST240719P00068000 | 2024-06-12 3:34PM EDT | 68.00 | 10.00 | 10.70 | 13.30 | 0.00 | - | 7 | 6 | 70.41% |
| DPST240719P00069000 | 2024-06-12 3:59PM EDT | 69.00 | 9.90 | 13.00 | 14.20 | 0.00 | - | 7 | 11 | 83.81% |
| DPST240719P00070000 | 2024-06-12 3:34PM EDT | 70.00 | 11.30 | 13.90 | 15.00 | 0.00 | - | 3 | 21 | 84.67% |
| DPST240719P00071000 | 2024-06-12 11:55AM EDT | 71.00 | 10.30 | 13.90 | 16.80 | 0.00 | - | - | 1 | 86.16% |
| DPST240719P00072000 | 2024-06-11 2:08PM EDT | 72.00 | 15.55 | 14.80 | 17.10 | 0.00 | - | 2 | 6 | 82.13% |
| DPST240719P00073000 | 2024-06-10 2:54PM EDT | 73.00 | 14.45 | 15.70 | 18.00 | 0.00 | - | 8 | 12 | 83.15% |
| DPST240719P00074000 | 2024-06-10 2:26PM EDT | 74.00 | 15.44 | 17.00 | 19.00 | 0.00 | - | 1 | 4 | 88.82% |
| DPST240719P00075000 | 2024-06-12 9:30AM EDT | 75.00 | 14.10 | 16.50 | 20.90 | 0.00 | - | 2 | 160 | 85.74% |
| DPST240719P00078000 | 2024-05-22 2:17PM EDT | 78.00 | 9.20 | 20.30 | 22.60 | 0.00 | - | - | 1 | 88.04% |
| DPST240719P00080000 | 2024-06-07 9:53AM EDT | 80.00 | 19.02 | 21.20 | 24.80 | 0.00 | - | 1 | 2 | 81.59% |
| DPST240719P00082000 | 2024-05-24 10:52AM EDT | 82.00 | 15.59 | 23.20 | 27.20 | 0.00 | - | 2 | 2 | 91.21% |
| DPST240719P00083000 | 2024-05-22 2:29PM EDT | 83.00 | 12.80 | 24.30 | 27.90 | 0.00 | - | - | 1 | 90.67% |
| DPST240719P00084000 | 2024-05-28 10:21AM EDT | 84.00 | 16.50 | 25.10 | 29.10 | 0.00 | - | 2 | 2 | 92.72% |
| DPST240719P00085000 | 2024-06-12 12:24PM EDT | 85.00 | 21.74 | 26.20 | 29.80 | 0.00 | - | 14 | 17 | 91.89% |
| DPST240719P00090000 | 2024-06-11 10:35AM EDT | 90.00 | 33.53 | 31.00 | 34.40 | 0.00 | - | 2 | 1 | 90.97% |
© 2024 Yahoo. All rights reserved.