Direxion Daily Real Estate Bull 3X Shares (DRN)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRN240816C00004000 | 2024-01-29 12:05PM EDT | 4.00 | 5.39 | 5.30 | 5.40 | 0.00 | - | 1 | 1 | 253.13% |
| DRN240816C00005000 | 2024-03-28 10:03AM EDT | 5.00 | 4.80 | 2.50 | 2.75 | 0.00 | - | 3 | 5 | 0.00% |
| DRN240816C00006000 | 2024-04-11 1:44PM EDT | 6.00 | 2.75 | 2.35 | 2.55 | 0.00 | - | 2 | 40 | 0.00% |
| DRN240816C00007000 | 2024-06-25 12:49PM EDT | 7.00 | 1.45 | 1.75 | 1.90 | 0.00 | - | 1 | 69 | 57.81% |
| DRN240816C00008000 | 2024-06-27 10:02AM EDT | 8.00 | 0.90 | 0.95 | 1.10 | +0.05 | +5.88% | 12 | 946 | 51.95% |
| DRN240816C00009000 | 2024-06-28 10:19AM EDT | 9.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 4 | 1,132 | 46.48% |
| DRN240816C00010000 | 2024-06-28 3:58PM EDT | 10.00 | 0.19 | 0.15 | 0.20 | +0.09 | +90.00% | 36 | 830 | 46.09% |
| DRN240816C00011000 | 2024-06-26 1:58PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 285 | 42.58% |
| DRN240816C00012000 | 2024-05-16 2:19PM EDT | 12.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 2,820 | 53.91% |
| DRN240816C00013000 | 2024-04-04 12:29PM EDT | 13.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 20 | 32 | 64.45% |
| DRN240816C00014000 | 2024-05-21 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 25.00% |
| DRN240816C00015000 | 2024-03-14 3:42PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 1,289 | 81.64% |
| DRN240816C00016000 | 2024-04-12 1:17PM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 102 | 89.06% |
| DRN240816C00017000 | 2024-04-02 3:12PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 221 | 96.09% |
| DRN240816C00018000 | 2024-03-05 11:59AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 102.34% |
| DRN240816C00020000 | 2024-01-02 1:55PM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 54 | 114.06% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRN240816P00003000 | 2024-02-01 10:30AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 167.97% |
| DRN240816P00005000 | 2024-05-16 2:19PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 66 | 94.53% |
| DRN240816P00006000 | 2024-06-24 9:30AM EDT | 6.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 69 | 67.97% |
| DRN240816P00007000 | 2024-06-27 10:45AM EDT | 7.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 185 | 54.49% |
| DRN240816P00008000 | 2024-06-28 9:35AM EDT | 8.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 150 | 504 | 50.00% |
| DRN240816P00009000 | 2024-06-28 9:34AM EDT | 9.00 | 0.70 | 0.65 | 0.75 | -0.30 | -30.00% | 100 | 223 | 48.83% |
| DRN240816P00010000 | 2024-05-15 2:30PM EDT | 10.00 | 1.48 | 1.40 | 1.80 | 0.00 | - | 1 | 87 | 62.50% |
| DRN240816P00011000 | 2024-04-10 11:47AM EDT | 11.00 | 2.97 | 2.70 | 2.95 | 0.00 | - | 20 | 54 | 101.56% |
| DRN240816P00012000 | 2024-04-16 1:04PM EDT | 12.00 | 4.70 | 2.90 | 3.40 | 0.00 | - | 5 | 34 | 75.20% |
| DRN240816P00014000 | 2024-03-22 11:24AM EDT | 14.00 | 4.90 | 6.60 | 7.00 | 0.00 | - | 5 | 5 | 226.76% |
| DRN240816P00015000 | 2024-02-16 4:52PM EDT | 15.00 | 6.10 | 5.60 | 6.00 | 0.00 | - | 1 | 2 | 0.00% |
| DRN240816P00016000 | 2024-02-22 11:27AM EDT | 16.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | 1 | 6 | 0.00% |
| DRN240816P00017000 | 2024-02-12 2:41PM EDT | 17.00 | 7.90 | 7.00 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| DRN240816P00018000 | 2024-05-15 12:14PM EDT | 18.00 | 8.96 | 9.20 | 9.50 | 0.00 | - | 12 | 6 | 122.66% |
| DRN240816P00019000 | 2024-03-13 2:51PM EDT | 19.00 | 9.20 | 10.70 | 11.10 | 0.00 | - | 1 | 0 | 199.80% |
| DRN240816P00020000 | 2024-03-05 3:17PM EDT | 20.00 | 10.20 | 10.90 | 11.50 | 0.00 | - | 4 | 0 | 160.94% |
| DRN240816P00021000 | 2024-03-12 12:19PM EDT | 21.00 | 11.10 | 12.40 | 12.80 | 0.00 | - | 3 | 0 | 180.86% |
© 2024 Yahoo. All rights reserved.