Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240517C00020000 | 2024-04-05 9:45AM EDT | 20.00 | 22.97 | 17.80 | 18.20 | 0.00 | - | 1 | 11 | 156.25% |
| GUSH240517C00027000 | 2024-04-10 10:03AM EDT | 27.00 | 16.40 | 10.80 | 11.20 | 0.00 | - | 2 | 0 | 90.63% |
| GUSH240517C00028000 | 2024-04-19 12:47PM EDT | 28.00 | 12.02 | 9.90 | 10.50 | 0.00 | - | 20 | 20 | 82.42% |
| GUSH240517C00029000 | 2024-04-19 12:37PM EDT | 29.00 | 10.71 | 9.00 | 9.30 | 0.00 | - | 10 | 10 | 65.63% |
| GUSH240517C00030000 | 2024-04-19 10:26AM EDT | 30.00 | 10.32 | 7.90 | 9.90 | 0.00 | - | 10 | 16 | 117.87% |
| GUSH240517C00031000 | 2024-04-08 9:39AM EDT | 31.00 | 13.51 | 6.90 | 7.20 | 0.00 | - | 12 | 42 | 59.18% |
| GUSH240517C00032000 | 2024-04-19 11:51AM EDT | 32.00 | 8.12 | 5.90 | 6.90 | 0.00 | - | 254 | 284 | 68.36% |
| GUSH240517C00033000 | 2024-04-19 12:45PM EDT | 33.00 | 7.02 | 5.10 | 5.30 | 0.00 | - | 80 | 104 | 52.73% |
| GUSH240517C00034000 | 2024-04-30 3:58PM EDT | 34.00 | 5.20 | 4.20 | 4.40 | 0.00 | - | 20 | 118 | 50.39% |
| GUSH240517C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 4.33 | 3.40 | 3.60 | 0.00 | - | 85 | 97 | 50.59% |
| GUSH240517C00036000 | 2024-04-30 3:28PM EDT | 36.00 | 3.23 | 2.65 | 2.75 | -0.57 | -15.00% | 1 | 52 | 46.00% |
| GUSH240517C00037000 | 2024-05-01 9:51AM EDT | 37.00 | 2.05 | 1.95 | 2.10 | -1.25 | -37.88% | 4 | 1,821 | 45.95% |
| GUSH240517C00038000 | 2024-05-01 9:51AM EDT | 38.00 | 1.45 | 1.45 | 1.60 | -0.85 | -36.96% | 14 | 90 | 47.27% |
| GUSH240517C00039000 | 2024-05-01 9:45AM EDT | 39.00 | 1.17 | 1.00 | 1.15 | -0.62 | -34.64% | 2 | 1,776 | 46.97% |
| GUSH240517C00040000 | 2024-05-01 9:30AM EDT | 40.00 | 1.15 | 0.70 | 0.80 | -0.05 | -4.17% | 6 | 205 | 46.73% |
| GUSH240517C00041000 | 2024-05-01 9:52AM EDT | 41.00 | 0.60 | 0.45 | 0.60 | -0.55 | -50.00% | 8 | 238 | 48.88% |
| GUSH240517C00042000 | 2024-05-01 9:50AM EDT | 42.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 17 | 480 | 48.63% |
| GUSH240517C00043000 | 2024-04-30 1:06PM EDT | 43.00 | 0.49 | 0.20 | 0.30 | 0.00 | - | 64 | 562 | 50.68% |
| GUSH240517C00044000 | 2024-04-30 1:06PM EDT | 44.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 63 | 748 | 50.88% |
| GUSH240517C00045000 | 2024-05-01 9:39AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 10 | 648 | 52.73% |
| GUSH240517C00050000 | 2024-05-01 9:47AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 12 | 358 | 67.19% |
| GUSH240517C00055000 | 2024-04-29 1:26PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 465 | 80.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240517P00025000 | 2024-04-04 2:13PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 143.16% |
| GUSH240517P00026000 | 2024-03-21 9:51AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 132.42% |
| GUSH240517P00027000 | 2024-03-21 9:33AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 121.88% |
| GUSH240517P00028000 | 2024-03-26 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GUSH240517P00029000 | 2024-04-04 9:40AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 101.95% |
| GUSH240517P00030000 | 2024-04-22 9:59AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 92.19% |
| GUSH240517P00031000 | 2024-04-24 9:59AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 101 | 102 | 82.62% |
| GUSH240517P00032000 | 2024-04-22 12:42PM EDT | 32.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 202 | 332 | 51.95% |
| GUSH240517P00033000 | 2024-04-23 1:22PM EDT | 33.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 205 | 821 | 56.25% |
| GUSH240517P00034000 | 2024-05-01 9:52AM EDT | 34.00 | 0.28 | 0.20 | 0.30 | +0.22 | +733.33% | 43 | 109 | 50.59% |
| GUSH240517P00035000 | 2024-04-30 3:53PM EDT | 35.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 2 | 71 | 50.68% |
| GUSH240517P00036000 | 2024-05-01 9:39AM EDT | 36.00 | 0.70 | 0.65 | 0.75 | +0.25 | +55.56% | 3 | 62 | 49.71% |
| GUSH240517P00037000 | 2024-05-01 9:50AM EDT | 37.00 | 1.00 | 0.95 | 1.10 | +0.55 | +122.22% | 2 | 109 | 49.22% |
| GUSH240517P00038000 | 2024-05-01 9:30AM EDT | 38.00 | 1.20 | 1.40 | 1.55 | +0.18 | +17.65% | 1 | 52 | 48.88% |
| GUSH240517P00039000 | 2024-05-01 9:42AM EDT | 39.00 | 2.05 | 2.00 | 2.10 | +0.55 | +36.67% | 2 | 1,068 | 48.54% |
| GUSH240517P00040000 | 2024-04-30 3:45PM EDT | 40.00 | 2.25 | 2.65 | 2.80 | +0.25 | +12.50% | 1 | 213 | 50.10% |
| GUSH240517P00041000 | 2024-04-30 11:14AM EDT | 41.00 | 1.95 | 3.30 | 3.60 | 0.00 | - | 3 | 123 | 52.64% |
| GUSH240517P00042000 | 2024-04-30 10:05AM EDT | 42.00 | 2.20 | 4.10 | 4.40 | 0.00 | - | 14 | 506 | 53.03% |
| GUSH240517P00043000 | 2024-04-30 9:33AM EDT | 43.00 | 4.60 | 5.10 | 5.40 | +2.15 | +87.76% | 2 | 131 | 53.32% |
| GUSH240517P00044000 | 2024-04-23 9:45AM EDT | 44.00 | 4.50 | 6.00 | 6.30 | 0.00 | - | 16 | 26 | 54.20% |
| GUSH240517P00045000 | 2024-04-30 10:31AM EDT | 45.00 | 4.67 | 6.90 | 7.20 | 0.00 | - | 12 | 18 | 52.93% |
| GUSH240517P00050000 | 2024-04-30 9:47AM EDT | 50.00 | 8.70 | 11.80 | 12.30 | 0.00 | - | 1 | 8 | 76.76% |
| GUSH240517P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 13.42 | 16.70 | 17.10 | 0.00 | - | 3 | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.