Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517C00020000 | 2024-04-04 2:15PM EDT | 20.00 | 18.40 | 25.10 | 25.50 | 0.00 | - | 3 | 4 | 211.72% |
| DRV240517C00025000 | 2024-03-22 12:03PM EDT | 25.00 | 12.70 | 21.30 | 21.80 | 0.00 | - | 5 | 14 | 270.31% |
| DRV240517C00030000 | 2024-04-17 3:50PM EDT | 30.00 | 16.80 | 15.10 | 15.30 | 0.00 | - | 2 | 101 | 99.22% |
| DRV240517C00033000 | 2024-04-30 12:24PM EDT | 33.00 | 11.30 | 12.10 | 12.40 | 0.00 | - | 1 | 3 | 86.72% |
| DRV240517C00035000 | 2024-04-26 11:26AM EDT | 35.00 | 9.10 | 10.20 | 10.40 | 0.00 | - | 1 | 210 | 78.32% |
| DRV240517C00036000 | 2024-04-19 1:07PM EDT | 36.00 | 10.64 | 9.10 | 9.40 | 0.00 | - | 5 | 5 | 66.02% |
| DRV240517C00037000 | 2024-04-17 11:01AM EDT | 37.00 | 9.70 | 8.20 | 8.50 | 0.00 | - | 1 | 3 | 68.36% |
| DRV240517C00038000 | 2024-04-17 1:07PM EDT | 38.00 | 8.70 | 7.30 | 7.50 | 0.00 | - | - | 1 | 64.55% |
| DRV240517C00039000 | 2024-05-01 2:35PM EDT | 39.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 2 | 82 | 57.13% |
| DRV240517C00040000 | 2024-05-02 9:49AM EDT | 40.00 | 5.68 | 5.40 | 5.60 | +0.18 | +3.27% | 2 | 239 | 54.88% |
| DRV240517C00041000 | 2024-05-01 2:33PM EDT | 41.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 2 | 98 | 53.37% |
| DRV240517C00042000 | 2024-05-01 2:24PM EDT | 42.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 4 | 142 | 53.56% |
| DRV240517C00043000 | 2024-05-02 9:41AM EDT | 43.00 | 3.50 | 3.10 | 3.30 | +1.50 | +75.00% | 2 | 100 | 53.13% |
| DRV240517C00044000 | 2024-05-01 12:04PM EDT | 44.00 | 2.55 | 2.60 | 2.80 | 0.00 | - | 1 | 30 | 56.10% |
| DRV240517C00045000 | 2024-05-02 9:34AM EDT | 45.00 | 2.06 | 2.10 | 2.25 | -0.24 | -10.43% | 34 | 212 | 56.06% |
| DRV240517C00046000 | 2024-05-01 3:06PM EDT | 46.00 | 1.85 | 1.65 | 1.80 | +0.85 | +85.00% | 1 | 57 | 56.06% |
| DRV240517C00047000 | 2024-05-02 9:42AM EDT | 47.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 3 | 64 | 56.79% |
| DRV240517C00048000 | 2024-05-02 10:31AM EDT | 48.00 | 1.00 | 1.05 | 1.15 | -0.25 | -20.00% | 93 | 175 | 57.91% |
| DRV240517C00049000 | 2024-05-01 2:44PM EDT | 49.00 | 0.55 | 0.80 | 0.90 | 0.00 | - | 6 | 38 | 58.11% |
| DRV240517C00050000 | 2024-05-02 9:35AM EDT | 50.00 | 0.64 | 0.60 | 0.70 | -0.01 | -1.54% | 50 | 321 | 58.30% |
| DRV240517C00051000 | 2024-05-01 2:25PM EDT | 51.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 22 | 58.89% |
| DRV240517C00052000 | 2024-05-01 3:00PM EDT | 52.00 | 0.20 | 0.35 | 0.45 | 0.00 | - | 20 | 107 | 60.25% |
| DRV240517C00053000 | 2024-04-30 11:01AM EDT | 53.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 3 | 532 | 60.45% |
| DRV240517C00054000 | 2024-05-01 2:39PM EDT | 54.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 33 | 62.40% |
| DRV240517C00055000 | 2024-05-01 2:04PM EDT | 55.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 140 | 63.48% |
| DRV240517C00056000 | 2024-04-17 11:12AM EDT | 56.00 | 1.05 | 0.15 | 0.20 | 0.00 | - | 10 | 12 | 65.82% |
| DRV240517C00057000 | 2024-04-23 11:10AM EDT | 57.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 6 | 65.43% |
| DRV240517C00058000 | 2024-04-26 11:23AM EDT | 58.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 17 | 32 | 69.14% |
| DRV240517C00059000 | 2024-05-02 9:30AM EDT | 59.00 | 0.15 | 0.05 | 0.15 | -0.27 | -64.29% | 3 | 1 | 69.92% |
| DRV240517C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 283 | 73.44% |
| DRV240517C00061000 | 2024-04-22 10:41AM EDT | 61.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 76.95% |
| DRV240517C00062000 | 2024-02-15 10:30AM EDT | 62.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 102.73% |
| DRV240517C00063000 | 2024-04-22 10:04AM EDT | 63.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 5 | 79.69% |
| DRV240517C00065000 | 2024-04-17 9:45AM EDT | 65.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 6 | 126 | 85.55% |
| DRV240517C00070000 | 2024-04-22 12:21PM EDT | 70.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 22 | 55 | 94.14% |
| DRV240517C00075000 | 2024-03-27 10:28AM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 106.25% |
| DRV240517C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 61 | 117.58% |
| DRV240517C00085000 | 2024-02-05 11:11AM EDT | 85.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 155.86% |
| DRV240517C00090000 | 2024-04-15 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 50 | 66 | 137.50% |
| DRV240517C00095000 | 2024-03-28 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 146.88% |
| DRV240517C00100000 | 2024-04-22 11:49AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 221 | 154.69% |
| DRV240517C00105000 | 2024-04-10 1:29PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 162.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517P00025000 | 2024-02-27 3:39PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 130.47% |
| DRV240517P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 93.75% |
| DRV240517P00033000 | 2024-04-22 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.61% |
| DRV240517P00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | - | 2 | 68.36% |
| DRV240517P00035000 | 2024-04-23 1:11PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| DRV240517P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 56.25% |
| DRV240517P00037000 | 2024-04-26 9:30AM EDT | 37.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 50.39% |
| DRV240517P00038000 | 2024-05-01 9:43AM EDT | 38.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 4 | 10 | 50.98% |
| DRV240517P00039000 | 2024-04-26 10:04AM EDT | 39.00 | 0.42 | 0.15 | 0.15 | 0.00 | - | 2 | 29 | 49.02% |
| DRV240517P00040000 | 2024-05-02 9:58AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 72 | 51.37% |
| DRV240517P00041000 | 2024-05-01 2:09PM EDT | 41.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 3 | 30 | 50.49% |
| DRV240517P00042000 | 2024-05-01 10:38AM EDT | 42.00 | 0.50 | 0.60 | 0.65 | 0.00 | - | 14 | 30 | 49.46% |
| DRV240517P00043000 | 2024-05-01 10:24AM EDT | 43.00 | 0.85 | 0.95 | 1.00 | 0.00 | - | 2 | 34 | 50.24% |
| DRV240517P00044000 | 2024-05-01 12:17PM EDT | 44.00 | 1.54 | 1.35 | 1.40 | 0.00 | - | 1 | 12 | 50.68% |
| DRV240517P00045000 | 2024-05-01 11:55AM EDT | 45.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 5 | 27 | 51.56% |
| DRV240517P00046000 | 2024-05-01 10:55AM EDT | 46.00 | 2.36 | 2.35 | 2.50 | 0.00 | - | 1 | 19 | 51.51% |
| DRV240517P00047000 | 2024-04-29 12:06PM EDT | 47.00 | 4.45 | 3.10 | 3.20 | 0.00 | - | 10 | 25 | 54.20% |
| DRV240517P00048000 | 2024-04-15 2:47PM EDT | 48.00 | 6.00 | 3.80 | 4.00 | 0.00 | - | 1 | 5 | 55.86% |
| DRV240517P00049000 | 2024-01-17 10:33AM EDT | 49.00 | 13.95 | 10.70 | 12.70 | 0.00 | - | 2 | 0 | 248.14% |
| DRV240517P00050000 | 2024-04-24 11:29AM EDT | 50.00 | 6.53 | 5.30 | 5.60 | 0.00 | - | 4 | 15 | 55.76% |
| DRV240517P00051000 | 2024-04-22 1:46PM EDT | 51.00 | 6.50 | 6.20 | 6.40 | 0.00 | - | 1 | 4 | 55.96% |
| DRV240517P00052000 | 2024-04-18 10:17AM EDT | 52.00 | 6.60 | 7.00 | 7.30 | 0.00 | - | 1 | 6 | 54.30% |
| DRV240517P00053000 | 2024-01-04 1:40PM EDT | 53.00 | 18.50 | 15.30 | 15.60 | 0.00 | - | - | 1 | 274.51% |
| DRV240517P00054000 | 2024-04-18 10:31AM EDT | 54.00 | 8.25 | 8.80 | 9.10 | 0.00 | - | 4 | 7 | 61.13% |
| DRV240517P00055000 | 2024-04-12 9:36AM EDT | 55.00 | 14.40 | 9.80 | 10.10 | 0.00 | - | 1 | 0 | 52.73% |
| DRV240517P00057000 | 2024-02-28 11:58AM EDT | 57.00 | 19.30 | 21.80 | 22.10 | 0.00 | - | 1 | 11 | 369.04% |
| DRV240517P00058000 | 2024-02-28 1:27PM EDT | 58.00 | 20.60 | 22.80 | 23.10 | 0.00 | - | 1 | 9 | 375.44% |
| DRV240517P00060000 | 2024-03-28 3:07PM EDT | 60.00 | 24.90 | 13.20 | 17.20 | 0.00 | - | 1 | 0 | 93.55% |
| DRV240517P00061000 | 2024-03-08 12:38PM EDT | 61.00 | 27.00 | 22.60 | 23.00 | 0.00 | - | 2 | 4 | 309.86% |
| DRV240517P00062000 | 2024-03-08 3:47PM EDT | 62.00 | 28.30 | 23.60 | 24.00 | 0.00 | - | 2 | 3 | 315.53% |
| DRV240517P00063000 | 2024-04-11 12:58PM EDT | 63.00 | 22.90 | 17.70 | 18.00 | 0.00 | - | 1 | 11 | 87.30% |
| DRV240517P00065000 | 2024-02-28 1:27PM EDT | 65.00 | 27.40 | 29.80 | 30.10 | 0.00 | - | 1 | 4 | 415.63% |
| DRV240517P00070000 | 2024-02-28 2:31PM EDT | 70.00 | 32.80 | 34.80 | 35.10 | 0.00 | - | 2 | 0 | 440.14% |
| DRV240517P00075000 | 2024-04-16 1:54PM EDT | 75.00 | 29.40 | 29.70 | 30.00 | 0.00 | - | 1 | 0 | 122.27% |
| DRV240517P00080000 | 2024-03-14 3:12PM EDT | 80.00 | 42.40 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 297.75% |
| DRV240517P00085000 | 2024-02-28 2:47PM EDT | 85.00 | 47.80 | 49.80 | 50.10 | 0.00 | - | 1 | 0 | 499.90% |
| DRV240517P00090000 | 2024-03-11 10:39AM EDT | 90.00 | 55.30 | 49.90 | 50.20 | 0.00 | - | 1 | 0 | 380.91% |
| DRV240517P00095000 | 2024-03-14 3:38PM EDT | 95.00 | 57.30 | 53.20 | 55.10 | 0.00 | - | 2 | 0 | 368.07% |
| DRV240517P00100000 | 2024-03-11 11:05AM EDT | 100.00 | 65.30 | 60.10 | 60.30 | 0.00 | - | 4 | 0 | 413.67% |
| DRV240517P00105000 | 2024-03-11 11:05AM EDT | 105.00 | 70.30 | 65.00 | 65.30 | 0.00 | - | 2 | 0 | 424.90% |
© 2024 Yahoo. All rights reserved.