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 11:19AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240719C00029000 | 2024-05-17 1:39PM EDT | 29.00 | 10.20 | 7.50 | 8.30 | 0.00 | - | 5 | 5 | 53.22% |
| GUSH240719C00032000 | 2024-05-17 10:18AM EDT | 32.00 | 7.20 | 5.30 | 5.60 | 0.00 | - | 20 | 0 | 46.29% |
| GUSH240719C00035000 | 2024-06-03 9:38AM EDT | 35.00 | 4.48 | 3.40 | 3.70 | +0.98 | +28.00% | 12 | 3 | 50.10% |
| GUSH240719C00036000 | 2024-06-03 9:54AM EDT | 36.00 | 3.40 | 2.60 | 2.75 | -0.50 | -12.82% | 15 | 3 | 42.43% |
| GUSH240719C00037000 | 2024-06-03 10:59AM EDT | 37.00 | 2.20 | 2.05 | 2.25 | -0.69 | -23.88% | 6 | 31 | 42.53% |
| GUSH240719C00038000 | 2024-05-31 3:55PM EDT | 38.00 | 2.50 | 1.60 | 1.75 | -0.20 | -7.41% | 1 | 39 | 41.28% |
| GUSH240719C00039000 | 2024-06-03 9:57AM EDT | 39.00 | 1.65 | 1.25 | 1.40 | -0.45 | -21.43% | 16 | 55 | 41.60% |
| GUSH240719C00040000 | 2024-05-31 2:45PM EDT | 40.00 | 1.45 | 1.00 | 1.10 | -0.35 | -19.44% | 3 | 64 | 41.70% |
| GUSH240719C00041000 | 2024-05-28 10:43AM EDT | 41.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 4 | 13 | 41.65% |
| GUSH240719C00042000 | 2024-05-31 10:22AM EDT | 42.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 2 | 248 | 42.92% |
| GUSH240719C00043000 | 2024-05-29 1:41PM EDT | 43.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 20 | 26 | 43.36% |
| GUSH240719C00044000 | 2024-05-31 3:59PM EDT | 44.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 11 | 10 | 44.34% |
| GUSH240719C00045000 | 2024-05-24 1:24PM EDT | 45.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 3 | 3 | 44.63% |
| GUSH240719C00046000 | 2024-05-20 9:30AM EDT | 46.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 46.09% |
| GUSH240719C00048000 | 2024-05-24 9:30AM EDT | 48.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 50.10% |
| GUSH240719C00050000 | 2024-05-30 1:47PM EDT | 50.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 50.10% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240719P00025000 | 2024-05-29 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 83.30% |
| GUSH240719P00028000 | 2024-05-29 2:19PM EDT | 28.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 2 | 12 | 51.76% |
| GUSH240719P00029000 | 2024-05-24 12:45PM EDT | 29.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 22 | 22 | 50.78% |
| GUSH240719P00031000 | 2024-05-24 12:45PM EDT | 31.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 22 | 22 | 51.07% |
| GUSH240719P00033000 | 2024-05-29 2:27PM EDT | 33.00 | 0.93 | 0.75 | 0.85 | 0.00 | - | 5 | 8 | 46.44% |
| GUSH240719P00034000 | 2024-06-03 11:00AM EDT | 34.00 | 1.10 | 1.05 | 1.15 | +0.45 | +69.23% | 3 | 1 | 46.36% |
| GUSH240719P00035000 | 2024-06-03 10:20AM EDT | 35.00 | 1.15 | 1.35 | 1.50 | -0.37 | -24.34% | 1 | 15 | 46.00% |
| GUSH240719P00036000 | 2024-06-03 10:23AM EDT | 36.00 | 1.65 | 1.75 | 1.90 | -0.22 | -11.76% | 1 | 8 | 45.36% |
| GUSH240719P00037000 | 2024-05-29 10:55AM EDT | 37.00 | 2.10 | 2.20 | 2.40 | 0.00 | - | 28 | 26 | 45.36% |
| GUSH240719P00038000 | 2024-05-31 1:30PM EDT | 38.00 | 2.10 | 2.75 | 2.90 | 0.00 | - | 10 | 16 | 44.14% |
| GUSH240719P00039000 | 2024-05-29 11:45AM EDT | 39.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 1 | 2 | 45.51% |
| GUSH240719P00040000 | 2024-05-28 10:18AM EDT | 40.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | 1 | 20 | 45.83% |
| GUSH240719P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 3.54 | 4.80 | 5.00 | 0.00 | - | 1 | 1 | 45.02% |
| GUSH240719P00043000 | 2024-05-24 1:55PM EDT | 43.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | 24 | 24 | 47.41% |
© 2024 Yahoo. All rights reserved.