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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240920C00020000 | 2024-05-10 10:47AM EDT | 20.00 | 18.68 | 14.10 | 16.80 | 0.00 | - | 1 | 4 | 0.00% |
| GUSH240920C00021000 | 2024-03-20 11:38AM EDT | 21.00 | 17.79 | 17.00 | 21.50 | 0.00 | - | 1 | 0 | 154.69% |
| GUSH240920C00025000 | 2024-02-16 2:32PM EDT | 25.00 | 10.15 | 13.30 | 13.90 | 0.00 | - | 1 | 0 | 86.72% |
| GUSH240920C00026000 | 2024-04-04 11:37AM EDT | 26.00 | 18.53 | 10.80 | 14.60 | 0.00 | - | 1 | 1 | 82.91% |
| GUSH240920C00029000 | 2024-04-24 3:51PM EDT | 29.00 | 13.40 | 8.70 | 9.30 | 0.00 | - | - | 1 | 51.47% |
| GUSH240920C00030000 | 2024-06-06 3:08PM EDT | 30.00 | 7.20 | 7.80 | 8.00 | 0.00 | - | 1 | 34 | 46.66% |
| GUSH240920C00031000 | 2024-05-10 3:14PM EDT | 31.00 | 8.70 | 4.00 | 6.10 | 0.00 | - | 5 | 15 | 0.00% |
| GUSH240920C00032000 | 2024-06-05 9:34AM EDT | 32.00 | 5.30 | 6.20 | 6.50 | 0.00 | - | 2 | 66 | 45.90% |
| GUSH240920C00033000 | 2024-03-28 1:03PM EDT | 33.00 | 10.20 | 10.30 | 10.90 | 0.00 | - | 1 | 8 | 115.21% |
| GUSH240920C00034000 | 2024-06-10 3:46PM EDT | 34.00 | 5.02 | 4.90 | 5.10 | -4.08 | -44.84% | 2 | 14 | 44.24% |
| GUSH240920C00035000 | 2024-06-07 1:15PM EDT | 35.00 | 3.80 | 4.30 | 4.50 | 0.00 | - | 120 | 170 | 43.95% |
| GUSH240920C00036000 | 2024-06-10 11:31AM EDT | 36.00 | 3.97 | 3.70 | 3.90 | +0.75 | +23.29% | 5 | 160 | 43.02% |
| GUSH240920C00037000 | 2024-06-10 2:54PM EDT | 37.00 | 3.44 | 3.20 | 3.40 | +0.79 | +29.81% | 10 | 37 | 42.82% |
| GUSH240920C00038000 | 2024-06-10 3:29PM EDT | 38.00 | 2.93 | 2.80 | 2.95 | +0.58 | +24.68% | 2 | 23 | 42.65% |
| GUSH240920C00039000 | 2024-06-10 12:07PM EDT | 39.00 | 2.50 | 2.40 | 2.55 | +0.35 | +16.28% | 1 | 30 | 42.55% |
| GUSH240920C00040000 | 2024-06-10 9:33AM EDT | 40.00 | 1.72 | 2.05 | 2.15 | 0.00 | - | 10 | 59 | 41.87% |
| GUSH240920C00045000 | 2024-06-10 1:11PM EDT | 45.00 | 0.90 | 0.80 | 0.95 | +0.20 | +28.57% | 4 | 168 | 41.75% |
| GUSH240920C00050000 | 2024-06-10 3:59PM EDT | 50.00 | 0.40 | 0.30 | 1.50 | +0.08 | +25.00% | 2 | 52 | 53.30% |
| GUSH240920C00055000 | 2024-06-10 2:27PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 6 | 33 | 46.19% |
| GUSH240920C00060000 | 2024-06-05 2:36PM EDT | 60.00 | 0.15 | 0.05 | 0.45 | -0.05 | -25.00% | 1 | 42 | 53.81% |
| GUSH240920C00065000 | 2024-05-23 3:03PM EDT | 65.00 | 0.07 | 0.05 | 0.25 | +0.02 | +40.00% | 4 | 29 | 55.27% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH240920P00015000 | 2024-06-10 2:07PM EDT | 15.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 2 | 83 | 83.59% |
| GUSH240920P00020000 | 2024-04-01 9:30AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 81 | 25.00% |
| GUSH240920P00023000 | 2024-02-23 4:02PM EDT | 23.00 | 1.35 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 73.05% |
| GUSH240920P00024000 | 2024-04-01 1:05PM EDT | 24.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 2 | 2 | 63.38% |
| GUSH240920P00025000 | 2024-05-09 12:02PM EDT | 25.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 53.91% |
| GUSH240920P00027000 | 2024-05-24 12:26PM EDT | 27.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 50 | 49.61% |
| GUSH240920P00028000 | 2024-05-22 12:01PM EDT | 28.00 | 0.64 | 0.45 | 0.55 | 0.00 | - | 5 | 2 | 48.10% |
| GUSH240920P00029000 | 2024-04-03 2:31PM EDT | 29.00 | 0.98 | 0.90 | 1.25 | 0.00 | - | 2 | 2 | 55.66% |
| GUSH240920P00030000 | 2024-04-25 3:14PM EDT | 30.00 | 0.98 | 0.85 | 1.20 | 0.00 | - | 1 | 2 | 53.03% |
| GUSH240920P00032000 | 2024-05-28 3:25PM EDT | 32.00 | 1.27 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 44.58% |
| GUSH240920P00033000 | 2024-05-17 2:48PM EDT | 33.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 4 | 12 | 43.38% |
| GUSH240920P00034000 | 2024-06-05 11:24AM EDT | 34.00 | 2.65 | 1.75 | 1.90 | 0.00 | - | 10 | 15 | 43.09% |
| GUSH240920P00035000 | 2024-06-03 10:23AM EDT | 35.00 | 2.35 | 2.10 | 2.30 | 0.00 | - | 2 | 10 | 42.85% |
| GUSH240920P00037000 | 2024-05-28 3:25PM EDT | 37.00 | 2.97 | 3.00 | 3.20 | 0.00 | - | 1 | 10 | 41.80% |
| GUSH240920P00038000 | 2024-05-15 3:45PM EDT | 38.00 | 3.51 | 3.50 | 3.80 | 0.00 | - | 2 | 8 | 42.29% |
| GUSH240920P00039000 | 2024-05-20 11:47AM EDT | 39.00 | 3.20 | 4.10 | 4.30 | 0.00 | - | 4 | 11 | 40.89% |
| GUSH240920P00040000 | 2024-06-10 12:13PM EDT | 40.00 | 4.94 | 4.80 | 5.00 | +0.14 | +2.92% | 1 | 5 | 41.50% |
| GUSH240920P00045000 | 2024-05-17 10:47AM EDT | 45.00 | 7.80 | 8.20 | 10.30 | 0.00 | - | 3 | 10 | 63.82% |
| GUSH240920P00055000 | 2024-05-21 9:36AM EDT | 55.00 | 16.00 | 16.10 | 19.30 | 0.00 | - | 1 | 1 | 73.66% |
© 2024 Yahoo. All rights reserved.