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:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240816C00045000 | 2024-06-28 2:27PM EDT | 45.00 | 25.50 | 23.80 | 26.70 | 0.00 | - | 1 | 1 | 96.83% |
| DPST240816C00047000 | 2024-06-24 10:19AM EDT | 47.00 | 18.10 | 22.30 | 24.60 | 0.00 | - | 5 | 13 | 94.09% |
| DPST240816C00048000 | 2024-06-28 3:00PM EDT | 48.00 | 21.90 | 21.60 | 23.90 | 0.00 | - | 2 | 10 | 96.90% |
| DPST240816C00049000 | 2024-06-28 2:22PM EDT | 49.00 | 21.80 | 20.10 | 23.30 | 0.00 | - | 1 | 2 | 91.82% |
| DPST240816C00051000 | 2024-06-28 2:56PM EDT | 51.00 | 19.60 | 19.30 | 21.90 | 0.00 | - | 1 | 1 | 100.49% |
| DPST240816C00053000 | 2024-06-21 2:24PM EDT | 53.00 | 11.40 | 16.80 | 19.90 | 0.00 | - | 2 | 2 | 87.84% |
| DPST240816C00054000 | 2024-06-28 2:22PM EDT | 54.00 | 17.50 | 16.10 | 17.50 | 0.00 | - | 1 | 1 | 74.46% |
| DPST240816C00055000 | 2024-06-27 3:40PM EDT | 55.00 | 11.98 | 16.10 | 17.20 | 0.00 | - | 5 | 12 | 84.42% |
| DPST240816C00057000 | 2024-06-24 12:45PM EDT | 57.00 | 12.10 | 13.60 | 15.80 | 0.00 | - | - | 1 | 76.90% |
| DPST240816C00058000 | 2024-06-24 11:41AM EDT | 58.00 | 11.00 | 13.80 | 14.40 | 0.00 | - | - | 1 | 78.32% |
| DPST240816C00060000 | 2024-06-24 2:21PM EDT | 60.00 | 10.20 | 12.40 | 13.30 | 0.00 | - | - | 6 | 79.35% |
| DPST240816C00061000 | 2024-06-24 11:04AM EDT | 61.00 | 9.46 | 11.70 | 13.10 | 0.00 | - | 12 | 18 | 81.52% |
| DPST240816C00062000 | 2024-06-26 2:10PM EDT | 62.00 | 6.72 | 10.70 | 13.30 | 0.00 | - | 1 | 18 | 83.86% |
| DPST240816C00063000 | 2024-06-28 12:12PM EDT | 63.00 | 10.50 | 10.00 | 10.70 | 0.00 | - | 7 | 5 | 71.70% |
| DPST240816C00064000 | 2024-06-26 2:10PM EDT | 64.00 | 5.80 | 9.80 | 10.10 | 0.00 | - | - | 1 | 73.72% |
| DPST240816C00065000 | 2024-06-27 3:02PM EDT | 65.00 | 6.03 | 9.20 | 9.50 | 0.00 | - | - | 10 | 73.22% |
| DPST240816C00066000 | 2024-06-28 12:54PM EDT | 66.00 | 8.98 | 8.60 | 8.90 | 0.00 | - | 5 | 4 | 72.51% |
| DPST240816C00067000 | 2024-06-24 11:32AM EDT | 67.00 | 6.20 | 7.80 | 8.50 | 0.00 | - | - | 4 | 71.58% |
| DPST240816C00068000 | 2024-06-27 3:58PM EDT | 68.00 | 5.17 | 7.10 | 7.90 | 0.00 | - | - | 1 | 69.92% |
| DPST240816C00070000 | 2024-06-28 3:42PM EDT | 70.00 | 7.44 | 6.60 | 6.80 | +0.54 | +7.83% | 1 | 8 | 71.05% |
| DPST240816C00071000 | 2024-06-28 3:58PM EDT | 71.00 | 7.60 | 6.10 | 6.40 | 0.00 | - | 1 | 7 | 70.78% |
| DPST240816C00075000 | 2024-07-01 10:00AM EDT | 75.00 | 6.24 | 4.00 | 4.80 | +1.57 | +33.62% | 44 | 55 | 66.94% |
| DPST240816C00080000 | 2024-07-01 1:15PM EDT | 80.00 | 3.60 | 3.10 | 3.20 | 0.00 | - | 22 | 101 | 68.58% |
| DPST240816C00085000 | 2024-07-01 10:08AM EDT | 85.00 | 2.65 | 2.00 | 2.15 | +0.25 | +10.42% | 14 | 43 | 67.80% |
| DPST240816C00090000 | 2024-07-01 11:40AM EDT | 90.00 | 1.35 | 1.30 | 1.45 | -0.20 | -12.90% | 3 | 4 | 67.82% |
| DPST240816C00095000 | 2024-06-27 10:11AM EDT | 95.00 | 1.00 | 0.85 | 0.95 | +0.52 | +108.33% | 1 | 2 | 67.87% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240816P00035000 | 2024-06-26 1:14PM EDT | 35.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | - | 53 | 132.42% |
| DPST240816P00040000 | 2024-06-26 3:14PM EDT | 40.00 | 0.67 | 0.15 | 1.45 | 0.00 | - | - | 351 | 111.18% |
| DPST240816P00045000 | 2024-06-27 3:02PM EDT | 45.00 | 1.01 | 0.50 | 0.65 | 0.00 | - | - | 13 | 84.08% |
| DPST240816P00047000 | 2024-07-01 9:30AM EDT | 47.00 | 0.70 | 0.65 | 0.80 | -0.50 | -41.67% | 2 | 206 | 81.84% |
| DPST240816P00048000 | 2024-06-27 3:35PM EDT | 48.00 | 1.41 | 0.75 | 0.90 | 0.00 | - | - | 204 | 81.10% |
| DPST240816P00049000 | 2024-06-28 9:36AM EDT | 49.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 3 | 3 | 79.44% |
| DPST240816P00050000 | 2024-07-01 3:26PM EDT | 50.00 | 1.00 | 0.95 | 1.05 | -0.06 | -5.66% | 37 | 146 | 78.27% |
| DPST240816P00053000 | 2024-06-25 3:59PM EDT | 53.00 | 3.10 | 1.35 | 2.15 | 0.00 | - | - | 2 | 82.03% |
| DPST240816P00055000 | 2024-07-01 2:26PM EDT | 55.00 | 1.77 | 1.70 | 1.85 | +0.06 | +3.51% | 20 | 29 | 74.66% |
| DPST240816P00062000 | 2024-06-24 3:22PM EDT | 62.00 | 5.85 | 3.50 | 4.80 | 0.00 | - | - | 1 | 77.03% |
| DPST240816P00063000 | 2024-06-28 2:35PM EDT | 63.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | 2 | 2 | 70.68% |
| DPST240816P00065000 | 2024-07-01 11:15AM EDT | 65.00 | 4.82 | 4.60 | 4.90 | -0.18 | -3.60% | 3 | 3 | 69.56% |
| DPST240816P00067000 | 2024-06-24 3:22PM EDT | 67.00 | 8.05 | 5.50 | 6.50 | 0.00 | - | - | 2 | 72.73% |
| DPST240816P00068000 | 2024-06-21 12:54PM EDT | 68.00 | 12.00 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 68.48% |
| DPST240816P00069000 | 2024-06-25 2:03PM EDT | 69.00 | 10.70 | 6.50 | 6.70 | 0.00 | - | - | 2 | 68.16% |
| DPST240816P00070000 | 2024-06-24 3:00PM EDT | 70.00 | 9.80 | 7.00 | 8.00 | 0.00 | - | - | 1 | 71.68% |
| DPST240816P00075000 | 2024-06-28 3:30PM EDT | 75.00 | 10.20 | 9.90 | 10.20 | 0.00 | - | 5 | 5 | 66.03% |
© 2024 Yahoo. All rights reserved.