Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621C00015000 | 2024-02-08 11:46AM EDT | 15.00 | 15.91 | 17.70 | 22.40 | 0.00 | - | 1 | 2 | 321.09% |
| GUSH240621C00020000 | 2024-05-17 10:08AM EDT | 20.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GUSH240621C00025000 | 2024-04-23 11:19AM EDT | 25.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| GUSH240621C00026000 | 2024-02-16 12:16PM EDT | 26.00 | 8.40 | 10.30 | 13.60 | 0.00 | - | 5 | 16 | 198.63% |
| GUSH240621C00027000 | 2024-03-25 3:25PM EDT | 27.00 | 13.10 | 13.10 | 16.00 | 0.00 | - | 3 | 34 | 396.19% |
| GUSH240621C00028000 | 2024-05-17 10:10AM EDT | 28.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GUSH240621C00029000 | 2024-05-17 10:12AM EDT | 29.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GUSH240621C00030000 | 2024-06-07 3:51PM EDT | 30.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GUSH240621C00031000 | 2024-06-07 1:14PM EDT | 31.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240621C00032000 | 2024-06-10 1:52PM EDT | 32.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GUSH240621C00033000 | 2024-06-10 10:11AM EDT | 33.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GUSH240621C00034000 | 2024-06-10 11:00AM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GUSH240621C00035000 | 2024-06-10 1:48PM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GUSH240621C00036000 | 2024-06-10 3:12PM EDT | 36.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| GUSH240621C00037000 | 2024-06-10 3:44PM EDT | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GUSH240621C00038000 | 2024-06-10 3:58PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| GUSH240621C00039000 | 2024-06-10 3:50PM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GUSH240621C00040000 | 2024-06-10 3:57PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| GUSH240621C00041000 | 2024-06-10 2:30PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GUSH240621C00042000 | 2024-06-06 12:16PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GUSH240621C00043000 | 2024-06-05 11:05AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| GUSH240621C00044000 | 2024-06-10 3:52PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GUSH240621C00045000 | 2024-06-10 1:11PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GUSH240621C00046000 | 2024-06-06 11:12AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| GUSH240621C00047000 | 2024-06-06 10:05AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GUSH240621C00048000 | 2024-05-22 9:54AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GUSH240621C00049000 | 2024-05-30 9:37AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| GUSH240621C00050000 | 2024-06-03 3:07PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GUSH240621C00051000 | 2024-05-16 9:33AM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621C00055000 | 2024-06-03 3:00PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GUSH240621C00060000 | 2024-05-17 10:07AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GUSH240621C00065000 | 2024-06-04 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240621P00015000 | 2024-02-29 3:43PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 218.75% |
| GUSH240621P00020000 | 2024-06-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621P00025000 | 2024-05-29 9:49AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 116.80% |
| GUSH240621P00027000 | 2024-05-24 2:45PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| GUSH240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GUSH240621P00029000 | 2024-06-07 9:37AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GUSH240621P00030000 | 2024-06-04 3:54PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GUSH240621P00031000 | 2024-06-04 12:40PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| GUSH240621P00032000 | 2024-06-05 3:44PM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GUSH240621P00033000 | 2024-06-06 11:56AM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GUSH240621P00034000 | 2024-06-07 2:30PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GUSH240621P00035000 | 2024-06-10 2:40PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GUSH240621P00036000 | 2024-06-10 3:49PM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| GUSH240621P00037000 | 2024-06-10 3:18PM EDT | 37.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| GUSH240621P00038000 | 2024-06-10 12:55PM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GUSH240621P00039000 | 2024-06-06 3:19PM EDT | 39.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240621P00040000 | 2024-06-10 3:50PM EDT | 40.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GUSH240621P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240621P00042000 | 2024-05-17 2:40PM EDT | 42.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240621P00043000 | 2024-06-04 10:00AM EDT | 43.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240621P00044000 | 2024-04-12 12:47PM EDT | 44.00 | 4.10 | 5.90 | 7.90 | 0.00 | - | 10 | 71 | 121.97% |
| GUSH240621P00045000 | 2024-06-10 10:03AM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GUSH240621P00047000 | 2024-05-23 9:45AM EDT | 47.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GUSH240621P00048000 | 2024-05-10 9:52AM EDT | 48.00 | 8.30 | 12.30 | 13.80 | 0.00 | - | 3 | 2 | 210.45% |
| GUSH240621P00049000 | 2024-04-15 11:23AM EDT | 49.00 | 8.30 | 10.40 | 11.80 | 0.00 | - | 5 | 5 | 0.00% |
| GUSH240621P00050000 | 2024-06-07 10:24AM EDT | 50.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH240621P00051000 | 2024-05-21 10:27AM EDT | 51.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GUSH240621P00055000 | 2023-10-27 2:35PM EDT | 55.00 | 20.00 | 19.90 | 21.50 | 0.00 | - | 2 | 2 | 291.99% |
| GUSH240621P00060000 | 2024-04-12 3:22PM EDT | 60.00 | 17.80 | 21.20 | 22.90 | 0.00 | - | 20 | 0 | 112.50% |
| GUSH240621P00065000 | 2024-04-30 2:35PM EDT | 65.00 | 25.00 | 25.10 | 30.00 | 0.00 | - | - | 0 | 316.80% |
© 2024 Yahoo. All rights reserved.