Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBS240517C00020000 | 2024-04-19 1:11PM EDT | 20.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HIBS240517C00025000 | 2024-04-19 12:43PM EDT | 25.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HIBS240517C00026000 | 2023-12-28 12:46PM EDT | 26.00 | 4.93 | 2.30 | 7.10 | 0.00 | - | - | 1 | 174.71% |
| HIBS240517C00027000 | 2024-04-25 1:31PM EDT | 27.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HIBS240517C00028000 | 2024-04-23 2:44PM EDT | 28.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HIBS240517C00029000 | 2024-04-19 10:21AM EDT | 29.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HIBS240517C00030000 | 2024-04-23 2:49PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| HIBS240517C00035000 | 2024-04-24 11:51AM EDT | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HIBS240517C00036000 | 2024-02-12 1:55PM EDT | 36.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 1 | 21 | 158.20% |
| HIBS240517C00040000 | 2024-04-25 11:31AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HIBS240517C00041000 | 2024-04-22 10:16AM EDT | 41.00 | 0.50 | 0.20 | 0.00 | 0.00 | - | 13 | 0 | 96.68% |
| HIBS240517C00042000 | 2023-12-14 11:30AM EDT | 42.00 | 2.80 | 0.20 | 4.30 | 0.00 | - | - | 5 | 234.57% |
| HIBS240517C00044000 | 2024-04-19 1:11PM EDT | 44.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| HIBS240517C00045000 | 2024-03-18 11:57AM EDT | 45.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 165.63% |
| HIBS240517C00046000 | 2023-11-30 2:57PM EDT | 46.00 | 6.20 | 0.00 | 4.10 | 0.00 | - | - | 5 | 248.14% |
| HIBS240517C00049000 | 2023-10-20 10:12AM EDT | 49.00 | 14.90 | 5.00 | 7.30 | 0.00 | - | 1 | 1 | 430.96% |
| HIBS240517C00050000 | 2024-04-16 9:40AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIBS240517C00055000 | 2023-12-19 10:43AM EDT | 55.00 | 1.80 | 0.00 | 3.80 | 0.00 | - | 3 | 6 | 281.84% |
| HIBS240517C00060000 | 2024-04-22 12:20PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIBS240517C00065000 | 2023-10-11 12:37PM EDT | 65.00 | 7.40 | 6.30 | 8.90 | 0.00 | - | 8 | 8 | 554.20% |
| HIBS240517C00070000 | 2024-02-15 11:54AM EDT | 70.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 295.70% |
| HIBS240517C00080000 | 2023-12-07 4:25PM EDT | 80.00 | 2.40 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 342.19% |
| HIBS240517C00090000 | 2024-02-21 11:15AM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 257.62% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBS240517P00015000 | 2024-04-19 3:26PM EDT | 15.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIBS240517P00020000 | 2024-04-16 10:02AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HIBS240517P00025000 | 2024-04-15 2:14PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HIBS240517P00026000 | 2024-04-19 3:26PM EDT | 26.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HIBS240517P00027000 | 2024-04-05 9:41AM EDT | 27.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIBS240517P00028000 | 2024-04-18 1:37PM EDT | 28.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| HIBS240517P00032000 | 2024-02-08 10:30AM EDT | 32.00 | 7.10 | 7.50 | 11.90 | 0.00 | - | 6 | 6 | 233.40% |
| HIBS240517P00035000 | 2023-11-03 11:47AM EDT | 35.00 | 2.60 | 3.60 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| HIBS240517P00040000 | 2023-11-29 10:30AM EDT | 40.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIBS240517P00042000 | 2023-12-12 11:54AM EDT | 42.00 | 11.35 | 12.40 | 16.90 | 0.00 | - | - | 6 | 194.04% |
| HIBS240517P00055000 | 2023-12-08 2:05PM EDT | 55.00 | 21.73 | 23.40 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| HIBS240517P00060000 | 2023-12-12 11:39AM EDT | 60.00 | 25.60 | 29.50 | 33.60 | 0.00 | - | 1 | 3 | 153.91% |
| HIBS240517P00070000 | 2023-10-23 10:17AM EDT | 70.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.