Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH260116C00015000 | 2024-03-20 2:47PM EDT | 15.00 | 24.50 | 23.60 | 28.00 | 0.00 | - | 15 | 21 | 84.01% |
| GUSH260116C00020000 | 2024-04-04 10:15AM EDT | 20.00 | 25.02 | 18.00 | 22.00 | 0.00 | - | 10 | 21 | 53.74% |
| GUSH260116C00025000 | 2024-03-21 10:56AM EDT | 25.00 | 18.00 | 17.80 | 19.30 | 0.00 | - | 2 | 35 | 68.70% |
| GUSH260116C00030000 | 2024-05-14 12:23PM EDT | 30.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH260116C00031000 | 2024-04-17 12:03PM EDT | 31.00 | 16.80 | 11.50 | 16.00 | 0.00 | - | 4 | 6 | 55.98% |
| GUSH260116C00032000 | 2024-02-05 11:05AM EDT | 32.00 | 7.10 | 9.20 | 11.40 | 0.00 | - | 4 | 18 | 44.43% |
| GUSH260116C00033000 | 2024-01-05 11:44AM EDT | 33.00 | 10.03 | 6.20 | 8.20 | 0.00 | - | 1 | 21 | 28.31% |
| GUSH260116C00034000 | 2024-04-19 11:35AM EDT | 34.00 | 13.50 | 10.10 | 14.50 | 0.00 | - | 3 | 7 | 55.38% |
| GUSH260116C00035000 | 2024-03-26 3:33PM EDT | 35.00 | 12.40 | 12.10 | 15.70 | 0.00 | - | 1 | 36 | 67.11% |
| GUSH260116C00036000 | 2024-03-14 12:03PM EDT | 36.00 | 10.30 | 12.10 | 16.30 | 0.00 | - | 1 | 40 | 71.00% |
| GUSH260116C00037000 | 2024-02-08 10:30AM EDT | 37.00 | 6.20 | 7.80 | 9.90 | 0.00 | - | 4 | 57 | 48.82% |
| GUSH260116C00038000 | 2024-05-22 11:34AM EDT | 38.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GUSH260116C00039000 | 2024-05-21 11:21AM EDT | 39.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GUSH260116C00040000 | 2024-05-06 12:19PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| GUSH260116C00041000 | 2024-04-15 11:28AM EDT | 41.00 | 12.30 | 7.20 | 10.20 | 0.00 | - | 1 | 2 | 50.21% |
| GUSH260116C00042000 | 2023-12-05 12:06PM EDT | 42.00 | 7.38 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 44.15% |
| GUSH260116C00043000 | 2024-04-15 1:00PM EDT | 43.00 | 11.50 | 7.00 | 9.60 | 0.00 | - | 2 | 3 | 51.47% |
| GUSH260116C00044000 | 2024-04-15 1:00PM EDT | 44.00 | 11.10 | 6.70 | 9.30 | 0.00 | - | 1 | 2 | 51.47% |
| GUSH260116C00045000 | 2024-04-03 11:05AM EDT | 45.00 | 10.80 | 6.30 | 9.30 | 0.00 | - | 2 | 18 | 51.92% |
| GUSH260116C00047000 | 2024-05-10 1:02PM EDT | 47.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GUSH260116C00048000 | 2024-04-16 3:49PM EDT | 48.00 | 9.00 | 5.90 | 9.70 | 0.00 | - | - | 1 | 56.01% |
| GUSH260116C00049000 | 2023-11-13 12:17PM EDT | 49.00 | 7.10 | 4.40 | 5.00 | 0.00 | - | 1 | 1 | 42.90% |
| GUSH260116C00050000 | 2024-02-15 4:01PM EDT | 50.00 | 4.62 | 5.40 | 7.80 | 0.00 | - | 6 | 27 | 52.34% |
| GUSH260116C00051000 | 2023-11-07 11:27AM EDT | 51.00 | 7.40 | 4.10 | 4.40 | 0.00 | - | 4 | 1 | 42.09% |
| GUSH260116C00055000 | 2024-03-21 2:23PM EDT | 55.00 | 6.04 | 5.70 | 8.10 | 0.00 | - | 40 | 42 | 59.34% |
| GUSH260116C00060000 | 2024-04-23 3:26PM EDT | 60.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| GUSH260116C00065000 | 2024-05-02 3:57PM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GUSH260116P00015000 | 2024-02-06 10:44AM EDT | 15.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| GUSH260116P00020000 | 2024-03-05 2:01PM EDT | 20.00 | 2.98 | 1.70 | 2.70 | 0.00 | - | 4 | 5 | 59.44% |
| GUSH260116P00025000 | 2024-05-23 11:24AM EDT | 25.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GUSH260116P00030000 | 2024-05-15 10:24AM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GUSH260116P00031000 | 2023-11-17 3:56PM EDT | 31.00 | 8.66 | 8.40 | 9.20 | 0.00 | - | 1 | 1 | 71.03% |
| GUSH260116P00032000 | 2024-03-26 9:32AM EDT | 32.00 | 6.50 | 4.50 | 7.70 | 0.00 | - | 1 | 3 | 50.59% |
| GUSH260116P00033000 | 2024-04-15 9:34AM EDT | 33.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| GUSH260116P00034000 | 2023-11-30 1:02PM EDT | 34.00 | 10.49 | 10.10 | 10.70 | 0.00 | - | - | 1 | 69.69% |
| GUSH260116P00035000 | 2023-12-20 4:35PM EDT | 35.00 | 10.86 | 11.50 | 13.60 | 0.00 | - | 4 | 5 | 78.85% |
| GUSH260116P00036000 | 2024-04-26 12:06PM EDT | 36.00 | 8.00 | 7.10 | 11.00 | 0.00 | - | 1 | 9 | 54.68% |
| GUSH260116P00037000 | 2023-11-21 10:45AM EDT | 37.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.78% |
| GUSH260116P00043000 | 2024-04-23 2:38PM EDT | 43.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GUSH260116P00060000 | 2024-05-15 10:24AM EDT | 60.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.