Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRIP250117C00003000 | 2024-03-19 3:55PM EDT | 3.00 | 6.20 | 4.00 | 7.90 | 0.00 | - | 1 | 1 | 254.69% |
| DRIP250117C00004000 | 2024-06-14 11:45AM EDT | 4.00 | 6.20 | 3.30 | 7.40 | 0.00 | - | 1 | 1 | 239.65% |
| DRIP250117C00005000 | 2024-06-14 2:15PM EDT | 5.00 | 5.23 | 2.40 | 6.60 | 0.00 | - | 1 | 5 | 204.10% |
| DRIP250117C00006000 | 2024-04-04 10:51AM EDT | 6.00 | 2.60 | 2.85 | 4.00 | 0.00 | - | 1 | 50 | 72.46% |
| DRIP250117C00007000 | 2024-05-29 1:47PM EDT | 7.00 | 2.60 | 2.40 | 4.80 | 0.00 | - | 17 | 51 | 85.94% |
| DRIP250117C00008000 | 2024-04-19 3:31PM EDT | 8.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| DRIP250117C00009000 | 2024-04-19 3:30PM EDT | 9.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| DRIP250117C00010000 | 2024-06-13 10:13AM EDT | 10.00 | 1.24 | 0.85 | 1.30 | 0.00 | - | 1 | 20 | 52.05% |
| DRIP250117C00011000 | 2024-06-05 3:30PM EDT | 11.00 | 1.00 | 0.60 | 0.90 | 0.00 | - | 1 | 521 | 49.66% |
| DRIP250117C00012000 | 2024-06-28 9:30AM EDT | 12.00 | 0.84 | 0.40 | 0.65 | +0.39 | +86.67% | 3 | 488 | 49.61% |
| DRIP250117C00013000 | 2024-06-20 3:15PM EDT | 13.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 3 | 37 | 50.98% |
| DRIP250117C00014000 | 2023-11-21 11:18AM EDT | 14.00 | 2.23 | 1.75 | 2.10 | 0.00 | - | 1 | 12 | 110.69% |
| DRIP250117C00015000 | 2024-05-21 2:19PM EDT | 15.00 | 0.65 | 0.15 | 2.40 | 0.00 | - | 5 | 63 | 93.80% |
| DRIP250117C00016000 | 2024-05-22 3:52PM EDT | 16.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 60.55% |
| DRIP250117C00017000 | 2024-06-17 3:30PM EDT | 17.00 | 0.30 | 0.10 | 2.30 | 0.00 | - | 7 | 38 | 101.66% |
| DRIP250117C00018000 | 2024-06-28 12:34PM EDT | 18.00 | 0.16 | 0.10 | 0.75 | -0.14 | -46.67% | 17 | 36 | 73.05% |
| DRIP250117C00019000 | 2023-12-21 10:38AM EDT | 19.00 | 1.20 | 1.10 | 2.55 | 0.00 | - | 4 | 11 | 133.50% |
| DRIP250117C00020000 | 2024-05-09 1:21PM EDT | 20.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 8 | 133 | 71.48% |
| DRIP250117C00021000 | 2024-06-07 3:26PM EDT | 21.00 | 0.17 | 0.05 | 1.70 | 0.00 | - | 5 | 22 | 104.98% |
| DRIP250117C00022000 | 2024-01-02 1:05PM EDT | 22.00 | 0.97 | 0.55 | 1.50 | 0.00 | - | 2 | 81 | 114.60% |
| DRIP250117C00023000 | 2024-03-22 3:13PM EDT | 23.00 | 0.37 | 0.05 | 0.40 | 0.00 | - | 24 | 64 | 76.76% |
| DRIP250117C00024000 | 2024-06-07 3:26PM EDT | 24.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 5 | 82 | 79.30% |
| DRIP250117C00025000 | 2024-05-28 1:56PM EDT | 25.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 46 | 52 | 93.55% |
| DRIP250117C00026000 | 2024-05-28 1:54PM EDT | 26.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 16 | 63 | 82.03% |
| DRIP250117C00027000 | 2024-05-23 3:03PM EDT | 27.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 10 | 54 | 82.03% |
| DRIP250117C00028000 | 2024-01-10 2:26PM EDT | 28.00 | 1.00 | 0.25 | 1.10 | 0.00 | - | 12 | 92 | 115.53% |
| DRIP250117C00029000 | 2024-03-22 9:30AM EDT | 29.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 86 | 85.94% |
| DRIP250117C00030000 | 2024-05-23 9:46AM EDT | 30.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 83 | 85.35% |
| DRIP250117C00031000 | 2023-12-28 3:19PM EDT | 31.00 | 0.70 | 0.20 | 0.90 | 0.00 | - | 25 | 90 | 115.43% |
| DRIP250117C00032000 | 2024-06-03 10:06AM EDT | 32.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 8 | 124 | 91.41% |
| DRIP250117C00033000 | 2024-05-30 12:11PM EDT | 33.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 9 | 165 | 103.52% |
| DRIP250117C00034000 | 2024-03-26 9:30AM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 50.00% |
| DRIP250117C00035000 | 2024-03-28 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 11 | 181 | 93.55% |
| DRIP250117C00036000 | 2024-04-17 9:30AM EDT | 36.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 130 | 95.12% |
| DRIP250117C00037000 | 2024-06-21 11:29AM EDT | 37.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 200 | 96.48% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRIP250117P00001000 | 2023-05-11 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 305.47% |
| DRIP250117P00002000 | 2023-03-03 2:17PM EDT | 2.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 158.98% |
| DRIP250117P00003000 | 2023-07-24 9:30AM EDT | 3.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 50.00% |
| DRIP250117P00004000 | 2024-06-04 9:35AM EDT | 4.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 315 | 77.73% |
| DRIP250117P00005000 | 2024-05-01 2:39PM EDT | 5.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 185 | 100.00% |
| DRIP250117P00006000 | 2024-04-04 2:41PM EDT | 6.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 8 | 152 | 66.99% |
| DRIP250117P00007000 | 2024-02-02 1:27PM EDT | 7.00 | 0.37 | 0.00 | 4.90 | 0.00 | - | 2 | 196 | 155.08% |
| DRIP250117P00008000 | 2024-06-26 9:30AM EDT | 8.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 10 | 21 | 51.76% |
| DRIP250117P00009000 | 2023-10-03 2:07PM EDT | 9.00 | 2.16 | 2.10 | 2.30 | 0.00 | - | - | 2 | 91.36% |
| DRIP250117P00010000 | 2024-06-13 10:13AM EDT | 10.00 | 1.54 | 1.30 | 2.45 | 0.00 | - | 1 | 50 | 57.18% |
| DRIP250117P00011000 | 2024-06-12 2:05PM EDT | 11.00 | 2.30 | 2.05 | 2.40 | 0.00 | - | 5 | 28 | 52.15% |
| DRIP250117P00012000 | 2024-06-14 12:48PM EDT | 12.00 | 2.80 | 2.80 | 3.20 | 0.00 | - | 1 | 8 | 54.20% |
| DRIP250117P00013000 | 2024-04-02 1:20PM EDT | 13.00 | 5.00 | 4.10 | 4.90 | 0.00 | - | 42 | 13 | 73.14% |
| DRIP250117P00014000 | 2024-04-08 11:31AM EDT | 14.00 | 6.10 | 5.10 | 5.80 | 0.00 | - | 8 | 28 | 78.22% |
| DRIP250117P00015000 | 2023-09-19 11:08AM EDT | 15.00 | 6.75 | 7.00 | 7.40 | 0.00 | - | 2 | 4 | 111.62% |
| DRIP250117P00016000 | 2023-08-02 3:31PM EDT | 16.00 | 7.20 | 7.70 | 8.10 | 0.00 | - | 7 | 67 | 106.54% |
| DRIP250117P00017000 | 2023-08-02 3:32PM EDT | 17.00 | 8.00 | 8.60 | 9.00 | 0.00 | - | 6 | 61 | 108.01% |
| DRIP250117P00018000 | 2023-04-03 11:42AM EDT | 18.00 | 8.45 | 7.60 | 8.30 | 0.00 | - | 10 | 5 | 0.00% |
| DRIP250117P00019000 | 2023-03-27 2:56PM EDT | 19.00 | 9.26 | 8.00 | 9.10 | 0.00 | - | 2 | 2 | 0.00% |
| DRIP250117P00020000 | 2024-06-24 3:17PM EDT | 20.00 | 10.70 | 8.70 | 12.60 | 0.00 | - | 10 | 11 | 67.77% |
| DRIP250117P00021000 | 2024-04-03 1:41PM EDT | 21.00 | 13.00 | 11.50 | 12.20 | 0.00 | - | 50 | 50 | 83.50% |
| DRIP250117P00025000 | 2023-03-23 12:34PM EDT | 25.00 | 13.70 | 13.30 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| DRIP250117P00027000 | 2024-04-08 11:55AM EDT | 27.00 | 18.75 | 17.40 | 20.00 | 0.00 | - | 10 | 0 | 138.87% |
| DRIP250117P00033000 | 2024-04-18 3:21PM EDT | 33.00 | 23.90 | 22.00 | 26.10 | 0.00 | - | 9 | 0 | 123.05% |
| DRIP250117P00035000 | 2024-04-08 11:31AM EDT | 35.00 | 26.20 | 23.80 | 28.10 | 0.00 | - | 8 | 8 | 121.19% |
| DRIP250117P00037000 | 2023-10-20 12:10PM EDT | 37.00 | 27.50 | 25.70 | 26.10 | 0.00 | - | 28 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.