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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240920C00035000 | 2024-06-12 10:44AM EDT | 35.00 | 31.42 | 23.20 | 25.90 | 0.00 | - | - | 1 | 95.58% |
| DPST240920C00040000 | 2024-06-14 11:49AM EDT | 40.00 | 20.10 | 19.30 | 20.90 | -1.10 | -5.19% | 1 | 3 | 84.62% |
| DPST240920C00045000 | 2024-06-10 10:42AM EDT | 45.00 | 17.00 | 15.80 | 16.80 | 0.00 | - | 2 | 19 | 80.37% |
| DPST240920C00050000 | 2024-06-14 2:00PM EDT | 50.00 | 12.68 | 12.90 | 14.20 | -2.31 | -15.41% | 10 | 14 | 83.08% |
| DPST240920C00055000 | 2024-06-13 11:07AM EDT | 55.00 | 11.50 | 10.10 | 11.00 | 0.00 | - | 2 | 9 | 78.85% |
| DPST240920C00060000 | 2024-06-14 3:28PM EDT | 60.00 | 8.15 | 8.00 | 8.60 | -1.45 | -15.10% | 16 | 70 | 77.78% |
| DPST240920C00065000 | 2024-06-14 1:48PM EDT | 65.00 | 6.20 | 6.10 | 6.60 | -1.40 | -18.42% | 86 | 189 | 75.95% |
| DPST240920C00070000 | 2024-06-14 12:19PM EDT | 70.00 | 4.80 | 4.80 | 5.20 | -1.00 | -17.24% | 13 | 156 | 76.28% |
| DPST240920C00071000 | 2024-05-30 2:14PM EDT | 71.00 | 9.40 | 4.40 | 6.80 | 0.00 | - | 1 | 29 | 83.67% |
| DPST240920C00072000 | 2024-06-13 3:45PM EDT | 72.00 | 5.40 | 4.10 | 6.60 | 0.00 | - | 2 | 401 | 83.57% |
| DPST240920C00073000 | 2024-06-14 9:55AM EDT | 73.00 | 4.35 | 3.90 | 6.50 | -1.72 | -28.34% | 1 | 18 | 84.28% |
| DPST240920C00074000 | 2024-06-03 9:54AM EDT | 74.00 | 8.75 | 3.70 | 4.30 | 0.00 | - | 1 | 13 | 75.37% |
| DPST240920C00075000 | 2024-06-13 3:45PM EDT | 75.00 | 4.60 | 3.50 | 4.10 | 0.00 | - | 17 | 79 | 75.35% |
| DPST240920C00076000 | 2024-06-14 9:49AM EDT | 76.00 | 3.60 | 3.30 | 5.80 | -11.65 | -76.39% | 2 | 9 | 84.13% |
| DPST240920C00077000 | 2024-06-13 9:46AM EDT | 77.00 | 3.90 | 3.10 | 3.70 | 0.00 | - | 2 | 6 | 75.05% |
| DPST240920C00078000 | 2024-05-21 11:52AM EDT | 78.00 | 12.00 | 2.90 | 3.50 | 0.00 | - | 1 | 4 | 74.76% |
| DPST240920C00080000 | 2024-06-14 2:43PM EDT | 80.00 | 2.80 | 2.70 | 3.10 | -0.57 | -16.91% | 21 | 261 | 74.93% |
| DPST240920C00081000 | 2024-06-10 2:24PM EDT | 81.00 | 3.00 | 2.45 | 2.95 | 0.00 | - | 2 | 7 | 74.35% |
| DPST240920C00082000 | 2024-02-07 2:36PM EDT | 82.00 | 12.80 | 15.60 | 17.20 | 0.00 | - | 2 | 0 | 196.22% |
| DPST240920C00083000 | 2024-05-15 12:28PM EDT | 83.00 | 12.44 | 2.15 | 2.70 | 0.00 | - | 5 | 58 | 74.29% |
| DPST240920C00084000 | 2024-05-29 1:35PM EDT | 84.00 | 3.50 | 2.05 | 2.55 | 0.00 | - | 60 | 63 | 74.29% |
| DPST240920C00085000 | 2024-06-14 10:59AM EDT | 85.00 | 2.10 | 2.00 | 2.50 | -1.34 | -38.95% | 6 | 168 | 75.10% |
| DPST240920C00086000 | 2024-03-18 9:59AM EDT | 86.00 | 9.80 | 4.50 | 6.40 | 0.00 | - | 1 | 1 | 108.83% |
| DPST240920C00087000 | 2024-05-23 2:01PM EDT | 87.00 | 4.90 | 1.50 | 2.80 | 0.00 | - | 1 | 7 | 76.56% |
| DPST240920C00088000 | 2024-05-29 10:16AM EDT | 88.00 | 3.01 | 1.55 | 2.15 | 0.00 | - | 1 | 6 | 74.15% |
| DPST240920C00089000 | 2024-04-25 3:21PM EDT | 89.00 | 7.90 | 4.30 | 4.90 | 0.00 | - | - | 39 | 105.12% |
| DPST240920C00090000 | 2024-06-12 10:53AM EDT | 90.00 | 1.60 | 1.40 | 1.90 | -1.86 | -53.76% | 2 | 285 | 73.97% |
| DPST240920C00092000 | 2024-04-15 2:58PM EDT | 92.00 | 5.59 | 8.70 | 9.60 | 0.00 | - | 1 | 6 | 150.24% |
| DPST240920C00093000 | 2024-01-23 12:48PM EDT | 93.00 | 21.35 | 9.60 | 11.00 | 0.00 | - | 2 | 1 | 161.47% |
| DPST240920C00094000 | 2024-06-03 3:10PM EDT | 94.00 | 2.90 | 1.05 | 1.65 | 0.00 | - | 1 | 5 | 74.24% |
| DPST240920C00095000 | 2024-06-03 10:46AM EDT | 95.00 | 1.40 | 0.80 | 1.90 | -1.68 | -54.55% | 1 | 31 | 75.32% |
| DPST240920C00100000 | 2024-06-14 12:48PM EDT | 100.00 | 0.90 | 0.80 | 1.15 | -0.20 | -18.18% | 2 | 108 | 74.15% |
| DPST240920C00105000 | 2024-05-31 9:46AM EDT | 105.00 | 2.10 | 0.35 | 1.30 | 0.00 | - | 1 | 10 | 75.78% |
| DPST240920C00110000 | 2024-06-13 3:20PM EDT | 110.00 | 0.75 | 0.25 | 0.75 | 0.00 | - | 10 | 53 | 72.22% |
| DPST240920C00115000 | 2024-06-04 11:12AM EDT | 115.00 | 0.74 | 0.20 | 1.80 | 0.00 | - | 2 | 7 | 87.50% |
| DPST240920C00120000 | 2024-05-23 11:12AM EDT | 120.00 | 1.40 | 0.15 | 2.30 | 0.00 | - | 5 | 4,609 | 95.61% |
| DPST240920C00125000 | 2024-05-10 3:24PM EDT | 125.00 | 2.30 | 0.15 | 1.50 | 0.00 | - | 200 | 3,511 | 91.16% |
| DPST240920C00130000 | 2024-05-24 1:41PM EDT | 130.00 | 0.55 | 0.15 | 1.05 | 0.00 | - | 2 | 2,212 | 88.87% |
| DPST240920C00135000 | 2024-06-12 1:52PM EDT | 135.00 | 0.50 | 0.05 | 2.20 | 0.00 | - | 5 | 9 | 104.15% |
| DPST240920C00140000 | 2024-05-17 3:21PM EDT | 140.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 106.25% |
| DPST240920C00145000 | 2024-05-20 1:01PM EDT | 145.00 | 1.07 | 0.00 | 2.00 | 0.00 | - | 2 | 13 | 107.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST240920P00035000 | 2024-06-14 12:41PM EDT | 35.00 | 1.41 | 1.25 | 1.75 | +0.29 | +25.89% | 2 | 268 | 90.80% |
| DPST240920P00040000 | 2024-06-14 12:41PM EDT | 40.00 | 2.20 | 2.10 | 2.60 | +0.15 | +7.32% | 1 | 609 | 85.38% |
| DPST240920P00045000 | 2024-06-13 12:51PM EDT | 45.00 | 3.50 | 3.30 | 3.90 | +0.25 | +7.69% | 1 | 502 | 81.54% |
| DPST240920P00050000 | 2024-06-13 1:43PM EDT | 50.00 | 4.40 | 5.10 | 5.80 | 0.00 | - | 7 | 354 | 80.15% |
| DPST240920P00055000 | 2024-06-13 2:00PM EDT | 55.00 | 6.60 | 7.40 | 8.20 | 0.00 | - | 2 | 299 | 79.30% |
| DPST240920P00060000 | 2024-06-13 2:16PM EDT | 60.00 | 8.80 | 10.00 | 10.70 | 0.00 | - | 2 | 366 | 76.53% |
| DPST240920P00065000 | 2024-06-14 1:02PM EDT | 65.00 | 13.40 | 13.10 | 13.90 | +1.20 | +9.84% | 2 | 120 | 75.55% |
| DPST240920P00070000 | 2024-06-13 1:18PM EDT | 70.00 | 15.20 | 16.50 | 17.50 | 0.00 | - | 1 | 42 | 74.54% |
| DPST240920P00071000 | 2024-02-22 4:44PM EDT | 71.00 | 17.80 | 14.90 | 15.70 | 0.00 | - | 7 | 7 | 51.25% |
| DPST240920P00072000 | 2024-06-11 10:31AM EDT | 72.00 | 18.40 | 18.10 | 18.90 | 0.00 | - | 1 | 10 | 74.24% |
| DPST240920P00073000 | 2024-06-13 11:35AM EDT | 73.00 | 17.63 | 18.20 | 19.80 | 0.00 | - | 1 | 4 | 71.63% |
| DPST240920P00074000 | 2024-03-08 10:30AM EDT | 74.00 | 16.00 | 18.00 | 18.40 | 0.00 | - | 17 | 17 | 55.57% |
| DPST240920P00075000 | 2024-06-14 12:31PM EDT | 75.00 | 21.10 | 20.40 | 21.40 | +2.60 | +14.05% | 20 | 36 | 74.43% |
| DPST240920P00076000 | 2024-04-01 10:07AM EDT | 76.00 | 16.70 | 18.10 | 18.50 | 0.00 | - | 1 | 1 | 34.18% |
| DPST240920P00077000 | 2024-06-13 12:34PM EDT | 77.00 | 20.99 | 21.30 | 23.00 | 0.00 | - | 4 | 2 | 70.61% |
| DPST240920P00078000 | 2024-05-29 12:09PM EDT | 78.00 | 19.79 | 21.60 | 25.00 | 0.00 | - | 1 | 6 | 73.78% |
| DPST240920P00080000 | 2024-06-14 1:44PM EDT | 80.00 | 25.35 | 24.50 | 27.00 | +5.92 | +30.47% | 3 | 76 | 81.52% |
| DPST240920P00081000 | 2024-05-13 11:14AM EDT | 81.00 | 14.88 | 20.10 | 23.50 | 0.00 | - | 2 | 0 | 40.09% |
| DPST240920P00083000 | 2024-04-10 9:44AM EDT | 83.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPST240920P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 29.60 | 28.20 | 30.70 | +5.70 | +23.85% | 1 | 25 | 75.12% |
| DPST240920P00087000 | 2024-02-23 11:06AM EDT | 87.00 | 28.27 | 24.50 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| DPST240920P00090000 | 2024-06-12 1:44PM EDT | 90.00 | 27.10 | 33.00 | 35.20 | 0.00 | - | 10 | 4 | 77.27% |
| DPST240920P00092000 | 2024-02-23 11:06AM EDT | 92.00 | 32.16 | 27.30 | 29.10 | 0.00 | - | 1 | 1 | 0.00% |
| DPST240920P00094000 | 2024-04-10 3:28PM EDT | 94.00 | 35.62 | 23.10 | 25.80 | 0.00 | - | 5 | 2 | 0.00% |
| DPST240920P00095000 | 2024-04-10 10:11AM EDT | 95.00 | 34.34 | 23.80 | 25.80 | 0.00 | - | 2 | 1 | 0.00% |
| DPST240920P00100000 | 2024-04-04 1:19PM EDT | 100.00 | 34.08 | 30.10 | 32.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPST240920P00140000 | 2024-06-04 2:31PM EDT | 140.00 | 77.40 | 80.50 | 84.50 | 0.00 | - | 2 | 2 | 84.67% |
© 2024 Yahoo. All rights reserved.