Direxion Daily Real Estate Bull 3X Shares (DRN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRN240517C00004000 | 2024-04-08 10:46AM EDT | 4.00 | 5.15 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 256.25% |
| DRN240517C00005000 | 2024-05-02 2:48PM EDT | 5.00 | 2.70 | 2.85 | 3.00 | 0.00 | - | 10 | 10 | 112.50% |
| DRN240517C00006000 | 2024-05-03 2:54PM EDT | 6.00 | 1.90 | 1.85 | 2.00 | +0.11 | +6.15% | 2 | 184 | 71.88% |
| DRN240517C00007000 | 2024-05-03 1:27PM EDT | 7.00 | 1.00 | 0.90 | 1.05 | +0.40 | +66.67% | 25 | 218 | 60.94% |
| DRN240517C00008000 | 2024-05-03 3:00PM EDT | 8.00 | 0.20 | 0.20 | 0.30 | +0.02 | +11.11% | 197 | 2,886 | 50.00% |
| DRN240517C00009000 | 2024-05-03 1:07PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 182 | 1,477 | 58.59% |
| DRN240517C00010000 | 2024-05-02 10:49AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 490 | 77.34% |
| DRN240517C00011000 | 2024-05-01 9:37AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 822 | 116.41% |
| DRN240517C00012000 | 2024-04-05 12:08PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 1,487 | 139.06% |
| DRN240517C00013000 | 2024-04-02 1:20PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 912 | 158.59% |
| DRN240517C00014000 | 2024-02-28 1:56PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 475 | 176.56% |
| DRN240517C00015000 | 2024-03-04 1:35PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 81 | 192.19% |
| DRN240517C00016000 | 2024-01-03 2:03PM EDT | 16.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 51 | 50 | 207.81% |
| DRN240517C00017000 | 2024-01-04 3:41PM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 75 | 77 | 221.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRN240517P00003000 | 2023-11-15 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| DRN240517P00004000 | 2023-11-20 11:40AM EDT | 4.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 57 | 270.31% |
| DRN240517P00005000 | 2024-04-22 10:23AM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 680 | 164.84% |
| DRN240517P00006000 | 2024-05-01 9:39AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 109.38% |
| DRN240517P00007000 | 2024-05-03 10:28AM EDT | 7.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 11 | 415 | 67.58% |
| DRN240517P00008000 | 2024-05-03 12:55PM EDT | 8.00 | 0.40 | 0.35 | 0.40 | -0.35 | -46.67% | 5 | 389 | 57.81% |
| DRN240517P00009000 | 2024-05-03 11:20AM EDT | 9.00 | 1.15 | 1.05 | 1.20 | -0.28 | -19.58% | 13 | 134 | 57.03% |
| DRN240517P00010000 | 2024-05-03 1:11PM EDT | 10.00 | 2.15 | 2.00 | 2.15 | -0.15 | -6.52% | 133 | 499 | 98.05% |
| DRN240517P00011000 | 2024-05-03 12:45PM EDT | 11.00 | 3.10 | 3.00 | 3.20 | +1.10 | +55.00% | 48 | 109 | 96.88% |
| DRN240517P00012000 | 2024-05-03 12:45PM EDT | 12.00 | 4.10 | 4.00 | 4.20 | +1.15 | +38.98% | 9 | 59 | 117.19% |
| DRN240517P00013000 | 2024-05-03 12:47PM EDT | 13.00 | 5.10 | 5.00 | 5.20 | +2.00 | +64.52% | 14 | 0 | 134.38% |
| DRN240517P00014000 | 2024-05-03 12:48PM EDT | 14.00 | 6.10 | 6.00 | 6.20 | -0.20 | -3.17% | 19 | 0 | 151.56% |
| DRN240517P00015000 | 2024-05-03 12:46PM EDT | 15.00 | 7.10 | 7.00 | 7.20 | +1.90 | +36.54% | 6 | 0 | 165.63% |
| DRN240517P00016000 | 2024-05-03 12:47PM EDT | 16.00 | 8.10 | 8.00 | 8.20 | +1.90 | +30.65% | 9 | 0 | 179.69% |
| DRN240517P00017000 | 2024-03-13 3:00PM EDT | 17.00 | 7.20 | 7.30 | 8.90 | 0.00 | - | 4 | 0 | 0.00% |
| DRN240517P00018000 | 2024-03-13 3:05PM EDT | 18.00 | 8.20 | 9.40 | 9.90 | 0.00 | - | 3 | 0 | 0.00% |
| DRN240517P00019000 | 2024-03-13 3:05PM EDT | 19.00 | 9.20 | 10.40 | 10.90 | 0.00 | - | 2 | 0 | 0.00% |
| DRN240517P00020000 | 2024-03-13 3:05PM EDT | 20.00 | 10.20 | 11.40 | 11.90 | 0.00 | - | 10 | 0 | 0.00% |
| DRN240517P00021000 | 2024-03-13 3:06PM EDT | 21.00 | 11.20 | 12.40 | 12.90 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.