Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBL240517C00022000 | 2023-11-02 12:53PM EDT | 22.00 | 4.50 | 7.80 | 12.70 | 0.00 | - | 2 | 2 | 0.00% |
| HIBL240517C00023000 | 2024-03-20 10:32AM EDT | 23.00 | 20.70 | 11.90 | 16.60 | 0.00 | - | 2 | 15 | 0.00% |
| HIBL240517C00024000 | 2024-01-23 10:34AM EDT | 24.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| HIBL240517C00026000 | 2023-12-13 11:06AM EDT | 26.00 | 9.90 | 12.20 | 16.40 | 0.00 | - | 12 | 0 | 378.32% |
| HIBL240517C00032000 | 2023-09-22 9:30AM EDT | 32.00 | 4.00 | 0.75 | 2.70 | 0.00 | - | - | 2 | 0.00% |
| HIBL240517C00035000 | 2024-04-10 3:02PM EDT | 35.00 | 10.20 | 4.90 | 7.50 | 0.00 | - | 1 | 1 | 195.70% |
| HIBL240517C00036000 | 2023-09-25 3:52PM EDT | 36.00 | 2.00 | 0.10 | 1.40 | 0.00 | - | 1 | 1 | 0.00% |
| HIBL240517C00039000 | 2024-04-22 11:23AM EDT | 39.00 | 1.30 | 2.20 | 3.60 | 0.00 | - | 6 | 7 | 78.13% |
| HIBL240517C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 2.30 | 0.95 | 3.30 | 0.00 | - | 12 | 12 | 72.27% |
| HIBL240517C00041000 | 2024-02-15 11:40AM EDT | 41.00 | 5.47 | 2.20 | 7.10 | 0.00 | - | 1 | 1 | 234.57% |
| HIBL240517C00042000 | 2024-04-29 10:09AM EDT | 42.00 | 1.80 | 0.20 | 1.55 | 0.00 | - | 3 | 25 | 61.13% |
| HIBL240517C00045000 | 2024-04-22 11:42AM EDT | 45.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 76.56% |
| HIBL240517C00048000 | 2024-04-25 3:20PM EDT | 48.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 7 | 108.20% |
| HIBL240517C00049000 | 2024-04-23 9:30AM EDT | 49.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | - | 2 | 118.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBL240517P00017000 | 2024-01-12 4:25PM EDT | 17.00 | 0.16 | 0.00 | 2.70 | 0.00 | - | 3 | 3 | 682.81% |
| HIBL240517P00022000 | 2024-05-02 9:30AM EDT | 22.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 1 | 386.72% |
| HIBL240517P00024000 | 2024-05-02 9:30AM EDT | 24.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 341.80% |
| HIBL240517P00026000 | 2023-10-23 10:24AM EDT | 26.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HIBL240517P00027000 | 2024-04-30 9:30AM EDT | 27.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 280.47% |
| HIBL240517P00029000 | 2024-04-26 11:06AM EDT | 29.00 | 0.63 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 242.97% |
| HIBL240517P00031000 | 2024-02-16 1:56PM EDT | 31.00 | 1.85 | 0.00 | 4.70 | 0.00 | - | 11 | 11 | 371.88% |
| HIBL240517P00032000 | 2023-09-28 9:35AM EDT | 32.00 | 8.73 | 10.90 | 14.00 | 0.00 | - | 1 | 1 | 1,041.70% |
| HIBL240517P00033000 | 2024-04-16 10:02AM EDT | 33.00 | 1.50 | 0.00 | 1.05 | 0.00 | - | 4 | 4 | 175.39% |
| HIBL240517P00034000 | 2024-01-16 4:29PM EDT | 34.00 | 4.70 | 0.05 | 4.50 | 0.00 | - | 1 | 0 | 293.65% |
| HIBL240517P00035000 | 2024-01-24 12:20PM EDT | 35.00 | 2.85 | 0.05 | 4.50 | 0.00 | - | - | 1 | 270.12% |
| HIBL240517P00036000 | 2024-03-25 12:38PM EDT | 36.00 | 1.20 | 0.55 | 2.00 | 0.00 | - | 4 | 4 | 181.64% |
| HIBL240517P00038000 | 2024-04-12 1:26PM EDT | 38.00 | 1.75 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 108.79% |
| HIBL240517P00040000 | 2024-04-19 11:27AM EDT | 40.00 | 4.00 | 0.05 | 1.95 | 0.00 | - | 6 | 0 | 82.72% |
| HIBL240517P00045000 | 2023-12-21 1:09PM EDT | 45.00 | 8.10 | 7.00 | 11.70 | 0.00 | - | 3 | 3 | 368.26% |
| HIBL240517P00046000 | 2024-01-30 12:35PM EDT | 46.00 | 8.30 | 3.30 | 6.80 | 0.00 | - | 11 | 8 | 89.45% |
© 2024 Yahoo. All rights reserved.