Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDZ241018C00001000 | 2024-05-06 11:45AM EDT | 1.00 | 8.50 | 6.90 | 10.40 | 0.00 | - | - | 1 | 360.94% |
| EDZ241018C00006000 | 2024-02-26 10:30AM EDT | 6.00 | 5.20 | 2.65 | 6.60 | 0.00 | - | 3 | 3 | 160.55% |
| EDZ241018C00007000 | 2024-06-18 10:10AM EDT | 7.00 | 2.15 | 0.70 | 4.20 | 0.00 | - | 10 | 19 | 164.36% |
| EDZ241018C00008000 | 2024-06-18 11:08AM EDT | 8.00 | 1.38 | 1.10 | 2.85 | 0.00 | - | 3 | 161 | 61.33% |
| EDZ241018C00009000 | 2024-06-18 10:12AM EDT | 9.00 | 0.91 | 0.55 | 2.30 | 0.00 | - | - | 10 | 61.04% |
| EDZ241018C00010000 | 2024-05-02 3:54PM EDT | 10.00 | 1.03 | 0.60 | 3.00 | 0.00 | - | 2 | 18 | 99.02% |
| EDZ241018C00011000 | 2024-06-03 11:39AM EDT | 11.00 | 0.62 | 0.00 | 1.75 | 0.00 | - | 12 | 318 | 69.53% |
| EDZ241018C00012000 | 2024-05-03 9:30AM EDT | 12.00 | 0.60 | 0.10 | 0.85 | 0.00 | - | 2 | 14 | 60.45% |
| EDZ241018C00015000 | 2024-04-23 3:54PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| EDZ241018C00016000 | 2024-05-20 10:08AM EDT | 16.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 2 | 93.95% |
| EDZ241018C00020000 | 2024-04-12 2:34PM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 106.35% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EDZ241018P00008000 | 2024-06-26 11:47AM EDT | 8.00 | 0.40 | 0.35 | 0.60 | -0.10 | -20.00% | 2 | 158 | 52.54% |
| EDZ241018P00009000 | 2024-05-14 10:43AM EDT | 9.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 69.82% |
| EDZ241018P00010000 | 2024-04-15 9:44AM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 300 | 0.00% |
| EDZ241018P00011000 | 2024-04-11 10:31AM EDT | 11.00 | 2.00 | 0.30 | 2.75 | 0.00 | - | - | 1 | 80.47% |
| EDZ241018P00017000 | 2024-02-23 4:43PM EDT | 17.00 | 6.70 | 5.10 | 8.80 | 0.00 | - | 5 | 5 | 137.01% |
| EDZ241018P00020000 | 2024-05-02 1:13PM EDT | 20.00 | 10.30 | 8.30 | 10.90 | 0.00 | - | 1 | 0 | 95.90% |
© 2024 Yahoo. All rights reserved.