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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST241220C00050000 | 2024-06-13 9:36AM EDT | 50.00 | 20.70 | 15.20 | 18.10 | 0.00 | - | 1 | 1 | 81.15% |
| DPST241220C00055000 | 2024-06-12 2:47PM EDT | 55.00 | 18.00 | 13.90 | 16.60 | 0.00 | - | - | 4 | 86.66% |
| DPST241220C00058000 | 2024-06-12 1:22PM EDT | 58.00 | 18.00 | 12.90 | 14.40 | 0.00 | - | - | 8 | 83.97% |
| DPST241220C00060000 | 2024-06-14 9:46AM EDT | 60.00 | 12.66 | 10.40 | 13.30 | -1.24 | -8.92% | 1 | 15 | 77.41% |
| DPST241220C00062000 | 2024-06-11 9:30AM EDT | 62.00 | 11.60 | 10.50 | 12.90 | 0.00 | - | 2 | 30 | 80.81% |
| DPST241220C00063000 | 2024-06-04 9:47AM EDT | 63.00 | 15.55 | 10.60 | 12.30 | 0.00 | - | 5 | 7 | 81.32% |
| DPST241220C00064000 | 2024-06-14 10:12AM EDT | 64.00 | 10.55 | 9.20 | 11.90 | -5.25 | -33.23% | 1 | 6 | 77.84% |
| DPST241220C00065000 | 2024-06-12 9:30AM EDT | 65.00 | 13.50 | 9.90 | 11.50 | 0.00 | - | 9 | 131 | 80.66% |
| DPST241220C00066000 | 2024-06-13 2:15PM EDT | 66.00 | 11.70 | 8.30 | 11.20 | 0.00 | - | 1 | 2 | 76.78% |
| DPST241220C00067000 | 2024-05-15 9:30AM EDT | 67.00 | 27.60 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 81.59% |
| DPST241220C00068000 | 2024-06-13 10:58AM EDT | 68.00 | 10.04 | 7.70 | 10.80 | 0.00 | - | 3 | 16 | 77.31% |
| DPST241220C00069000 | 2024-06-13 10:58AM EDT | 69.00 | 10.11 | 8.80 | 10.20 | 0.00 | - | 6 | 12 | 80.51% |
| DPST241220C00070000 | 2024-06-13 10:58AM EDT | 70.00 | 10.19 | 7.40 | 9.90 | 0.00 | - | 3 | 26 | 77.01% |
| DPST241220C00071000 | 2024-06-04 10:48AM EDT | 71.00 | 12.00 | 7.70 | 10.40 | 0.00 | - | 1 | 1 | 81.02% |
| DPST241220C00075000 | 2024-06-13 10:20AM EDT | 75.00 | 8.60 | 5.80 | 8.60 | 0.00 | - | 1 | 14 | 75.68% |
| DPST241220C00080000 | 2024-06-10 3:58PM EDT | 80.00 | 6.80 | 4.60 | 8.90 | 0.00 | - | 12 | 61 | 79.43% |
| DPST241220C00085000 | 2024-05-24 12:01PM EDT | 85.00 | 10.00 | 5.00 | 6.70 | 0.00 | - | 2 | 3 | 79.50% |
| DPST241220C00090000 | 2024-06-14 1:51PM EDT | 90.00 | 4.62 | 3.30 | 7.00 | -1.38 | -23.00% | 1 | 3 | 80.05% |
| DPST241220C00095000 | 2024-06-14 1:50PM EDT | 95.00 | 4.02 | 2.50 | 6.40 | +0.36 | +9.84% | 1 | 14 | 79.87% |
| DPST241220C00100000 | 2024-06-12 10:25AM EDT | 100.00 | 5.13 | 3.10 | 5.80 | 0.00 | - | 14 | 26 | 84.13% |
| DPST241220C00105000 | 2024-06-14 12:41PM EDT | 105.00 | 3.10 | 2.65 | 5.10 | -0.20 | -6.06% | 3 | 4 | 83.79% |
| DPST241220C00110000 | 2024-06-13 1:10PM EDT | 110.00 | 2.90 | 2.25 | 4.80 | 0.00 | - | 1 | 3 | 84.66% |
| DPST241220C00120000 | 2024-06-06 1:49PM EDT | 120.00 | 2.00 | 1.60 | 4.10 | -0.55 | -21.57% | 1 | 2 | 85.42% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPST241220P00035000 | 2024-06-14 1:53PM EDT | 35.00 | 4.55 | 1.60 | 3.90 | +1.55 | +51.67% | 50 | 100 | 80.93% |
| DPST241220P00040000 | 2024-06-14 9:56AM EDT | 40.00 | 5.22 | 3.20 | 5.50 | +0.93 | +21.68% | 75 | 335 | 80.66% |
| DPST241220P00045000 | 2024-06-14 1:53PM EDT | 45.00 | 7.80 | 6.60 | 7.70 | +1.78 | +29.57% | 126 | 362 | 86.71% |
| DPST241220P00047000 | 2024-05-24 2:27PM EDT | 47.00 | 5.20 | 5.80 | 8.50 | 0.00 | - | 2 | 2 | 79.60% |
| DPST241220P00048000 | 2024-06-05 3:34PM EDT | 48.00 | 6.70 | 7.10 | 10.10 | 0.00 | - | 1 | 1 | 86.67% |
| DPST241220P00050000 | 2024-06-14 10:13AM EDT | 50.00 | 9.20 | 8.80 | 9.90 | +0.90 | +10.84% | 1 | 32 | 84.66% |
| DPST241220P00051000 | 2024-06-12 10:24AM EDT | 51.00 | 7.61 | 7.60 | 10.40 | 0.00 | - | 1 | 3 | 78.61% |
| DPST241220P00052000 | 2024-06-04 12:58PM EDT | 52.00 | 8.70 | 8.70 | 12.40 | 0.00 | - | 2 | 2 | 85.47% |
| DPST241220P00053000 | 2024-05-29 9:31AM EDT | 53.00 | 9.00 | 9.30 | 12.80 | 0.00 | - | - | 1 | 85.08% |
| DPST241220P00054000 | 2024-06-11 10:42AM EDT | 54.00 | 10.70 | 10.30 | 12.30 | 0.00 | - | - | 1 | 82.97% |
| DPST241220P00055000 | 2024-06-13 11:58AM EDT | 55.00 | 11.05 | 9.70 | 12.60 | +0.76 | +7.39% | 1 | 24 | 78.25% |
| DPST241220P00057000 | 2024-06-11 10:57AM EDT | 57.00 | 12.11 | 12.00 | 14.80 | 0.00 | - | 1 | 5 | 85.05% |
| DPST241220P00058000 | 2024-06-12 10:04AM EDT | 58.00 | 11.00 | 12.10 | 15.10 | 0.00 | - | - | 24 | 82.42% |
| DPST241220P00059000 | 2024-06-12 1:55PM EDT | 59.00 | 10.80 | 13.40 | 15.00 | 0.00 | - | 1 | 14 | 82.28% |
| DPST241220P00060000 | 2024-06-14 12:54PM EDT | 60.00 | 14.35 | 12.80 | 15.50 | +1.35 | +10.38% | 1 | 24 | 78.04% |
| DPST241220P00061000 | 2024-06-11 11:09AM EDT | 61.00 | 14.42 | 14.60 | 16.10 | 0.00 | - | - | 1 | 81.47% |
| DPST241220P00062000 | 2024-06-10 9:40AM EDT | 62.00 | 14.40 | 14.80 | 17.90 | 0.00 | - | - | 6 | 83.58% |
| DPST241220P00063000 | 2024-05-28 9:30AM EDT | 63.00 | 11.30 | 15.70 | 17.30 | 0.00 | - | 1 | 9 | 80.43% |
| DPST241220P00065000 | 2024-05-29 11:24AM EDT | 65.00 | 15.00 | 17.00 | 18.60 | 0.00 | - | 10 | 24 | 80.08% |
| DPST241220P00066000 | 2024-06-07 3:34PM EDT | 66.00 | 15.63 | 17.00 | 20.30 | 0.00 | - | 3 | 6 | 81.03% |
| DPST241220P00070000 | 2024-06-12 10:44AM EDT | 70.00 | 17.00 | 20.10 | 23.00 | 0.00 | - | 1 | 4 | 81.26% |
| DPST241220P00071000 | 2024-05-03 12:37PM EDT | 71.00 | 16.79 | 15.00 | 17.10 | 0.00 | - | 6 | 6 | 49.13% |
| DPST241220P00075000 | 2024-06-12 2:53PM EDT | 75.00 | 21.55 | 22.80 | 25.80 | 0.00 | - | 51 | 153 | 75.09% |
| DPST241220P00080000 | 2024-06-12 1:48PM EDT | 80.00 | 23.10 | 26.40 | 30.40 | 0.00 | - | 2 | 6 | 75.99% |
| DPST241220P00085000 | 2024-06-12 9:50AM EDT | 85.00 | 27.43 | 31.60 | 33.50 | 0.00 | - | - | 1 | 76.26% |
© 2024 Yahoo. All rights reserved.