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 | 307.42% |
| GUSH240621C00020000 | 2024-05-17 10:08AM EDT | 20.00 | 18.65 | 16.00 | 17.20 | 0.00 | - | 10 | 24 | 173.83% |
| 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 | 190.14% |
| GUSH240621C00027000 | 2024-03-25 3:25PM EDT | 27.00 | 13.10 | 13.10 | 16.00 | 0.00 | - | 3 | 34 | 379.30% |
| GUSH240621C00028000 | 2024-05-17 10:10AM EDT | 28.00 | 10.36 | 9.00 | 9.20 | 0.00 | - | 20 | 46 | 87.89% |
| GUSH240621C00029000 | 2024-05-17 10:12AM EDT | 29.00 | 9.66 | 8.00 | 8.60 | 0.00 | - | 10 | 61 | 93.55% |
| GUSH240621C00030000 | 2024-06-07 3:51PM EDT | 30.00 | 5.86 | 7.00 | 7.30 | 0.00 | - | 2 | 1,522 | 58.59% |
| GUSH240621C00031000 | 2024-06-07 1:14PM EDT | 31.00 | 5.10 | 6.00 | 6.30 | 0.00 | - | 1 | 90 | 50.78% |
| GUSH240621C00032000 | 2024-06-10 11:23AM EDT | 32.00 | 5.30 | 4.10 | 5.90 | +1.40 | +35.90% | 6 | 418 | 103.03% |
| GUSH240621C00033000 | 2024-06-10 10:11AM EDT | 33.00 | 4.11 | 3.10 | 4.30 | +0.91 | +28.44% | 12 | 214 | 53.13% |
| GUSH240621C00034000 | 2024-06-10 11:00AM EDT | 34.00 | 3.00 | 3.20 | 3.40 | +0.80 | +36.36% | 4 | 229 | 49.71% |
| GUSH240621C00035000 | 2024-06-10 1:48PM EDT | 35.00 | 2.60 | 2.35 | 2.50 | +1.11 | +74.50% | 28 | 3,646 | 43.75% |
| GUSH240621C00036000 | 2024-06-10 3:12PM EDT | 36.00 | 1.80 | 1.60 | 1.70 | +0.80 | +80.00% | 168 | 355 | 39.55% |
| GUSH240621C00037000 | 2024-06-10 3:44PM EDT | 37.00 | 1.10 | 1.00 | 1.10 | +0.55 | +100.00% | 44 | 227 | 38.77% |
| GUSH240621C00038000 | 2024-06-10 3:56PM EDT | 38.00 | 0.60 | 0.60 | 0.65 | +0.22 | +57.89% | 117 | 476 | 37.94% |
| GUSH240621C00039000 | 2024-06-10 1:07PM EDT | 39.00 | 0.36 | 0.30 | 0.40 | +0.11 | +44.00% | 71 | 344 | 39.65% |
| GUSH240621C00040000 | 2024-06-10 3:57PM EDT | 40.00 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 134 | 651 | 41.80% |
| GUSH240621C00041000 | 2024-06-10 2:30PM EDT | 41.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 46 | 339 | 43.36% |
| GUSH240621C00042000 | 2024-06-06 12:16PM EDT | 42.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 22 | 299 | 50.59% |
| GUSH240621C00043000 | 2024-06-05 11:05AM EDT | 43.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 61 | 2,149 | 52.34% |
| GUSH240621C00044000 | 2024-06-10 2:46PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 26 | 343 | 51.17% |
| GUSH240621C00045000 | 2024-06-10 1:11PM EDT | 45.00 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 4 | 461 | 60.94% |
| GUSH240621C00046000 | 2024-06-06 11:12AM EDT | 46.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 54 | 147 | 73.44% |
| GUSH240621C00047000 | 2024-06-06 10:05AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 79.10% |
| GUSH240621C00048000 | 2024-05-22 9:54AM EDT | 48.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 284 | 108.79% |
| GUSH240621C00049000 | 2024-05-30 9:37AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 62 | 114.84% |
| GUSH240621C00050000 | 2024-06-03 3:07PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 120.70% |
| GUSH240621C00051000 | 2024-05-16 9:33AM EDT | 51.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 91.02% |
| GUSH240621C00055000 | 2024-06-03 3:00PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 620 | 92.97% |
| GUSH240621C00060000 | 2024-05-17 10:07AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 365 | 110.16% |
| GUSH240621C00065000 | 2024-06-04 2:35PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 648 | 125.00% |
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 | 209.38% |
| GUSH240621P00020000 | 2024-06-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GUSH240621P00025000 | 2024-05-29 9:49AM EDT | 25.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 151 | 136.33% |
| GUSH240621P00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 111.72% |
| GUSH240621P00027000 | 2024-05-24 2:45PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 72 | 137 | 137.50% |
| GUSH240621P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 532 | 87.11% |
| GUSH240621P00029000 | 2024-06-07 9:37AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GUSH240621P00030000 | 2024-06-04 3:54PM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 116 | 101.56% |
| GUSH240621P00031000 | 2024-06-04 12:40PM EDT | 31.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 500 | 887 | 60.16% |
| GUSH240621P00032000 | 2024-06-05 3:44PM EDT | 32.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 4 | 146 | 54.69% |
| GUSH240621P00033000 | 2024-06-06 11:56AM EDT | 33.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | 2 | 132 | 50.39% |
| GUSH240621P00034000 | 2024-06-07 2:30PM EDT | 34.00 | 0.50 | 0.15 | 0.20 | 0.00 | - | 2 | 174 | 44.43% |
| GUSH240621P00035000 | 2024-06-10 2:40PM EDT | 35.00 | 0.31 | 0.25 | 0.35 | -0.54 | -63.53% | 38 | 1,165 | 42.19% |
| GUSH240621P00036000 | 2024-06-10 3:49PM EDT | 36.00 | 0.55 | 0.50 | 0.60 | -0.81 | -59.56% | 78 | 354 | 40.43% |
| GUSH240621P00037000 | 2024-06-10 3:18PM EDT | 37.00 | 0.90 | 0.90 | 1.00 | -1.04 | -53.61% | 24 | 878 | 39.50% |
| GUSH240621P00038000 | 2024-06-10 12:55PM EDT | 38.00 | 1.50 | 1.45 | 1.60 | -0.90 | -37.50% | 10 | 109 | 40.67% |
| GUSH240621P00039000 | 2024-06-06 3:19PM EDT | 39.00 | 3.24 | 2.20 | 2.35 | 0.00 | - | 1 | 64 | 42.87% |
| GUSH240621P00040000 | 2024-06-10 11:57AM EDT | 40.00 | 3.13 | 3.00 | 3.20 | -0.27 | -7.94% | 6 | 346 | 45.70% |
| GUSH240621P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 2.89 | 3.90 | 5.00 | 0.00 | - | 1 | 22 | 67.97% |
| GUSH240621P00042000 | 2024-05-17 2:40PM EDT | 42.00 | 3.20 | 4.90 | 5.10 | 0.00 | - | 1 | 123 | 56.25% |
| GUSH240621P00043000 | 2024-06-04 10:00AM EDT | 43.00 | 8.10 | 5.80 | 6.10 | 0.00 | - | 1 | 41 | 63.48% |
| GUSH240621P00044000 | 2024-04-12 12:47PM EDT | 44.00 | 4.10 | 5.90 | 7.90 | 0.00 | - | 10 | 71 | 116.80% |
| GUSH240621P00045000 | 2024-06-10 10:03AM EDT | 45.00 | 8.50 | 7.80 | 8.10 | -1.50 | -15.00% | 12 | 16 | 60.16% |
| GUSH240621P00047000 | 2024-05-23 9:45AM EDT | 47.00 | 8.90 | 9.10 | 10.10 | 0.00 | - | - | 2 | 89.45% |
| GUSH240621P00048000 | 2024-05-10 9:52AM EDT | 48.00 | 8.30 | 12.30 | 13.80 | 0.00 | - | 3 | 2 | 201.51% |
| 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 | 12.80 | 13.60 | 0.00 | - | 1 | 17 | 116.02% |
| GUSH240621P00051000 | 2024-05-21 10:27AM EDT | 51.00 | 11.40 | 13.50 | 14.40 | 0.00 | - | 3 | 6 | 90.23% |
| GUSH240621P00055000 | 2023-10-27 2:35PM EDT | 55.00 | 20.00 | 19.90 | 21.50 | 0.00 | - | 2 | 2 | 279.59% |
| GUSH240621P00060000 | 2024-04-12 3:22PM EDT | 60.00 | 17.80 | 21.20 | 22.90 | 0.00 | - | 20 | 0 | 107.81% |
| GUSH240621P00065000 | 2024-04-30 2:35PM EDT | 65.00 | 25.00 | 25.10 | 30.00 | 0.00 | - | - | 0 | 303.32% |
© 2024 Yahoo. All rights reserved.