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 02:35PM 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 | 18.00 | 19.00 | 0.00 | - | 1 | 11 | 506.64% |
| GUSH240517C00027000 | 2024-04-10 10:03AM EDT | 27.00 | 16.40 | 11.10 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| GUSH240517C00028000 | 2024-04-19 12:47PM EDT | 28.00 | 12.02 | 10.40 | 11.10 | 0.00 | - | 20 | 20 | 228.91% |
| GUSH240517C00029000 | 2024-04-19 12:37PM EDT | 29.00 | 10.71 | 9.40 | 9.80 | 0.00 | - | 10 | 10 | 150.00% |
| GUSH240517C00030000 | 2024-05-09 11:03AM EDT | 30.00 | 9.78 | 8.40 | 8.70 | 0.00 | - | 2 | 10 | 175.00% |
| GUSH240517C00031000 | 2024-05-14 9:30AM EDT | 31.00 | 7.13 | 7.40 | 7.80 | 0.00 | - | 6 | 30 | 118.75% |
| GUSH240517C00032000 | 2024-05-15 11:32AM EDT | 32.00 | 6.50 | 6.50 | 6.90 | +0.36 | +5.86% | 225 | 282 | 137.89% |
| GUSH240517C00033000 | 2024-05-14 11:22AM EDT | 33.00 | 5.41 | 5.40 | 5.80 | 0.00 | - | 19 | 104 | 89.06% |
| GUSH240517C00034000 | 2024-05-15 10:13AM EDT | 34.00 | 3.24 | 4.40 | 4.80 | -0.89 | -21.55% | 88 | 116 | 75.00% |
| GUSH240517C00035000 | 2024-05-15 1:28PM EDT | 35.00 | 3.70 | 3.50 | 3.80 | +0.15 | +4.23% | 35 | 105 | 73.83% |
| GUSH240517C00036000 | 2024-05-15 10:35AM EDT | 36.00 | 1.95 | 2.55 | 2.75 | -0.37 | -15.95% | 1 | 46 | 56.64% |
| GUSH240517C00037000 | 2024-05-15 1:28PM EDT | 37.00 | 1.65 | 1.60 | 1.75 | +0.26 | +18.71% | 45 | 1,865 | 51.56% |
| GUSH240517C00038000 | 2024-05-15 12:43PM EDT | 38.00 | 0.85 | 0.85 | 0.95 | -0.15 | -15.00% | 129 | 103 | 45.12% |
| GUSH240517C00039000 | 2024-05-15 2:07PM EDT | 39.00 | 0.39 | 0.35 | 0.40 | -0.11 | -22.00% | 17 | 1,815 | 42.09% |
| GUSH240517C00040000 | 2024-05-15 12:06PM EDT | 40.00 | 0.15 | 0.10 | 0.15 | -0.03 | -23.08% | 54 | 312 | 43.56% |
| GUSH240517C00041000 | 2024-05-14 3:57PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 275 | 54.30% |
| GUSH240517C00042000 | 2024-05-14 3:27PM EDT | 42.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 569 | 68.95% |
| GUSH240517C00043000 | 2024-05-13 12:53PM EDT | 43.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 904 | 91.41% |
| GUSH240517C00044000 | 2024-05-14 10:14AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 461 | 73.44% |
| GUSH240517C00045000 | 2024-05-14 3:45PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 587 | 84.38% |
| GUSH240517C00050000 | 2024-05-10 12:01PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 381 | 129.69% |
| GUSH240517C00055000 | 2024-05-06 12:19PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 466 | 168.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240517P00025000 | 2024-05-01 12:17PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 347.66% |
| GUSH240517P00026000 | 2024-03-21 9:51AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 322.27% |
| GUSH240517P00027000 | 2024-03-21 9:33AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 297.27% |
| GUSH240517P00028000 | 2024-03-26 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GUSH240517P00029000 | 2024-04-04 9:40AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 250.00% |
| GUSH240517P00030000 | 2024-04-22 9:59AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 157.03% |
| GUSH240517P00031000 | 2024-04-24 9:59AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 101 | 102 | 204.69% |
| GUSH240517P00032000 | 2024-05-03 12:39PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 333 | 182.42% |
| GUSH240517P00033000 | 2024-05-06 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 822 | 160.35% |
| GUSH240517P00034000 | 2024-05-07 12:42PM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 215 | 121.48% |
| GUSH240517P00035000 | 2024-05-13 1:57PM EDT | 35.00 | 0.16 | 0.00 | 0.10 | +0.01 | +6.67% | 2 | 74 | 66.41% |
| GUSH240517P00036000 | 2024-05-15 11:02AM EDT | 36.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 9 | 101 | 50.78% |
| GUSH240517P00037000 | 2024-05-15 11:28AM EDT | 37.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 58 | 360 | 48.05% |
| GUSH240517P00038000 | 2024-05-15 1:00PM EDT | 38.00 | 0.30 | 0.25 | 0.35 | -0.12 | -28.57% | 8 | 94 | 42.77% |
| GUSH240517P00039000 | 2024-05-15 10:52AM EDT | 39.00 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 16 | 558 | 43.56% |
| GUSH240517P00040000 | 2024-05-15 9:30AM EDT | 40.00 | 1.60 | 1.45 | 1.55 | -0.20 | -11.11% | 1 | 208 | 40.23% |
| GUSH240517P00041000 | 2024-05-13 9:30AM EDT | 41.00 | 2.56 | 2.35 | 2.95 | 0.00 | - | 4 | 84 | 69.34% |
| GUSH240517P00042000 | 2024-05-15 11:45AM EDT | 42.00 | 3.60 | 3.30 | 3.80 | -0.30 | -7.69% | 100 | 505 | 72.27% |
| GUSH240517P00043000 | 2024-05-14 3:22PM EDT | 43.00 | 4.71 | 4.30 | 4.60 | 0.00 | - | 10 | 119 | 60.94% |
| GUSH240517P00044000 | 2024-05-01 12:25PM EDT | 44.00 | 7.20 | 5.30 | 5.90 | 0.00 | - | 1 | 17 | 108.59% |
| GUSH240517P00045000 | 2024-05-13 10:05AM EDT | 45.00 | 6.65 | 6.30 | 6.60 | 0.00 | - | 8 | 1 | 81.25% |
| GUSH240517P00050000 | 2024-04-30 9:47AM EDT | 50.00 | 8.70 | 11.20 | 11.60 | 0.00 | - | 1 | 2 | 180.08% |
| GUSH240517P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 13.42 | 16.30 | 16.60 | 0.00 | - | 3 | 0 | 165.63% |
© 2024 Yahoo. All rights reserved.