Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUST250117C00001000 | 2024-05-17 11:36AM EDT | 1.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| DUST250117C00002000 | 2023-05-12 3:10PM EDT | 2.00 | 7.98 | 7.00 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUST250117C00003000 | 2024-02-16 3:37PM EDT | 3.00 | 10.13 | 5.00 | 10.00 | 0.00 | - | 6 | 0 | 0.00% |
| DUST250117C00004000 | 2024-05-23 9:44AM EDT | 4.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| DUST250117C00005000 | 2024-05-07 12:25PM EDT | 5.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DUST250117C00006000 | 2024-05-20 3:24PM EDT | 6.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| DUST250117C00007000 | 2024-05-28 11:43AM EDT | 7.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.10% |
| DUST250117C00008000 | 2024-05-28 9:31AM EDT | 8.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,282 | 6.25% |
| DUST250117C00009000 | 2024-05-24 11:17AM EDT | 9.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| DUST250117C00010000 | 2024-05-28 9:30AM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 514 | 12.50% |
| DUST250117C00011000 | 2024-05-15 2:21PM EDT | 11.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 12.50% |
| DUST250117C00012000 | 2024-05-23 10:51AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| DUST250117C00013000 | 2024-05-13 2:23PM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 25.00% |
| DUST250117C00014000 | 2024-04-01 1:27PM EDT | 14.00 | 0.72 | 0.40 | 0.60 | 0.00 | - | 7 | 494 | 83.89% |
| DUST250117C00015000 | 2024-05-10 10:52AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 25.00% |
| DUST250117C00016000 | 2024-05-17 3:13PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
| DUST250117C00017000 | 2024-04-11 9:36AM EDT | 17.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 38 | 70.70% |
| DUST250117C00018000 | 2024-04-22 9:58AM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DUST250117C00019000 | 2023-12-19 11:16AM EDT | 19.00 | 0.74 | 0.70 | 1.55 | 0.00 | - | 152 | 150 | 136.62% |
| DUST250117C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 25.00% |
| DUST250117C00021000 | 2023-10-02 3:45PM EDT | 21.00 | 2.90 | 1.65 | 2.00 | 0.00 | - | 17 | 14 | 175.34% |
| DUST250117C00022000 | 2024-02-08 11:50AM EDT | 22.00 | 0.97 | 0.05 | 0.70 | 0.00 | - | 4 | 17 | 104.00% |
| DUST250117C00023000 | 2024-04-10 9:37AM EDT | 23.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 13 | 89.65% |
| DUST250117C00024000 | 2024-04-12 3:35PM EDT | 24.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 265 | 131 | 82.81% |
| DUST250117C00025000 | 2024-05-23 12:52PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 25.00% |
| DUST250117C00030000 | 2024-04-09 12:53PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 131 | 93.36% |
| DUST250117C00031000 | 2024-02-26 11:46AM EDT | 31.00 | 0.65 | 0.05 | 0.30 | 0.00 | - | 1 | 34 | 104.69% |
| DUST250117C00032000 | 2024-04-11 2:06PM EDT | 32.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 33 | 131.64% |
| DUST250117C00033000 | 2024-03-11 2:14PM EDT | 33.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 55 | 141.41% |
| DUST250117C00034000 | 2024-03-11 2:15PM EDT | 34.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 106.25% |
| DUST250117C00035000 | 2024-04-18 9:30AM EDT | 35.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 228 | 172.07% |
| DUST250117C00036000 | 2024-03-20 12:59PM EDT | 36.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 94 | 111.91% |
| DUST250117C00037000 | 2024-03-27 2:07PM EDT | 37.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 11 | 61 | 106.84% |
| DUST250117C00038000 | 2024-04-05 11:40AM EDT | 38.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 49 | 104.30% |
| DUST250117C00039000 | 2024-01-29 11:26AM EDT | 39.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 65 | 128.32% |
| DUST250117C00040000 | 2024-05-15 11:11AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| DUST250117C00041000 | 2023-10-13 9:36AM EDT | 41.00 | 1.40 | 0.60 | 0.80 | 0.00 | - | 6 | 13 | 158.89% |
| DUST250117C00042000 | 2024-03-27 2:45PM EDT | 42.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 38 | 112 | 108.59% |
| DUST250117C00043000 | 2024-05-15 11:10AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| DUST250117C00044000 | 2024-03-11 2:09PM EDT | 44.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 7 | 105 | 124.22% |
| DUST250117C00045000 | 2024-05-21 11:01AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUST250117P00001000 | 2023-08-30 2:52PM EDT | 1.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 187.50% |
| DUST250117P00002000 | 2023-05-05 2:48PM EDT | 2.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 0.00% |
| DUST250117P00004000 | 2024-05-20 12:22PM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| DUST250117P00005000 | 2024-05-22 2:33PM EDT | 5.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 12.50% |
| DUST250117P00006000 | 2024-05-22 2:31PM EDT | 6.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 6.25% |
| DUST250117P00007000 | 2024-05-09 10:27AM EDT | 7.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 0.00% |
| DUST250117P00008000 | 2024-05-20 12:23PM EDT | 8.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 30 | 78 | 0.00% |
| DUST250117P00009000 | 2024-05-24 3:36PM EDT | 9.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| DUST250117P00010000 | 2024-05-20 12:45PM EDT | 10.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 0.00% |
| DUST250117P00011000 | 2024-05-08 9:51AM EDT | 11.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 30 | 693 | 0.00% |
| DUST250117P00012000 | 2024-04-16 12:59PM EDT | 12.00 | 4.76 | 3.60 | 6.80 | 0.00 | - | 3 | 59 | 53.52% |
| DUST250117P00013000 | 2024-04-01 3:52PM EDT | 13.00 | 4.86 | 4.40 | 7.80 | 0.00 | - | 16 | 65 | 140.04% |
| DUST250117P00014000 | 2024-04-12 2:49PM EDT | 14.00 | 6.70 | 5.50 | 8.70 | 0.00 | - | 6 | 142 | 53.32% |
| DUST250117P00015000 | 2024-03-28 3:24PM EDT | 15.00 | 6.60 | 7.80 | 8.10 | 0.00 | - | 30 | 67 | 57.23% |
| DUST250117P00016000 | 2024-02-13 11:02AM EDT | 16.00 | 5.00 | 5.90 | 9.50 | 0.00 | - | 4 | 4 | 92.19% |
| DUST250117P00017000 | 2024-01-19 3:29PM EDT | 17.00 | 6.30 | 3.50 | 8.40 | 0.00 | - | 1 | 3 | 0.00% |
| DUST250117P00018000 | 2023-12-15 3:44PM EDT | 18.00 | 8.70 | 7.70 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| DUST250117P00019000 | 2023-12-01 2:09PM EDT | 19.00 | 9.75 | 9.50 | 9.90 | 0.00 | - | 6 | 1 | 0.00% |
| DUST250117P00020000 | 2024-04-08 3:55PM EDT | 20.00 | 12.10 | 10.50 | 12.60 | 0.00 | - | 6 | 17 | 0.00% |
| DUST250117P00022000 | 2023-10-05 10:39AM EDT | 22.00 | 9.00 | 10.90 | 11.50 | 0.00 | - | - | 2 | 0.00% |
| DUST250117P00024000 | 2024-04-26 3:29PM EDT | 24.00 | 16.40 | 15.00 | 19.10 | 0.00 | - | 10 | 5 | 71.88% |
| DUST250117P00025000 | 2024-04-10 1:34PM EDT | 25.00 | 17.00 | 15.90 | 19.00 | 0.00 | - | 10 | 16 | 147.17% |
| DUST250117P00030000 | 2024-02-15 2:09PM EDT | 30.00 | 16.75 | 17.70 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| DUST250117P00035000 | 2024-03-19 3:46PM EDT | 35.00 | 24.22 | 24.80 | 29.10 | 0.00 | - | 1 | 68 | 171.68% |
| DUST250117P00042000 | 2024-03-04 11:22AM EDT | 42.00 | 29.90 | 31.10 | 36.00 | 0.00 | - | 27 | 16 | 176.46% |
| DUST250117P00045000 | 2023-02-03 3:22PM EDT | 45.00 | 33.40 | 29.50 | 34.50 | 0.00 | - | 24 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.