Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABD250117C00001000 | 2024-04-25 1:45PM EDT | 1.00 | 9.90 | 5.40 | 9.40 | 0.00 | - | 30 | 0 | 0.00% |
| LABD250117C00002000 | 2024-06-27 1:11PM EDT | 2.00 | 5.30 | 3.40 | 7.40 | 0.00 | - | 26 | 4 | 109.38% |
| LABD250117C00003000 | 2024-03-14 11:30AM EDT | 3.00 | 4.50 | 4.00 | 8.00 | 0.00 | - | 1 | 102 | 279.10% |
| LABD250117C00004000 | 2024-03-22 10:54AM EDT | 4.00 | 5.00 | 5.50 | 8.40 | 0.00 | - | 2 | 2 | 484.38% |
| LABD250117C00005000 | 2024-06-28 10:58AM EDT | 5.00 | 3.00 | 2.15 | 4.40 | -0.20 | -6.25% | 1 | 71 | 106.84% |
| LABD250117C00006000 | 2024-06-24 11:20AM EDT | 6.00 | 1.65 | 1.80 | 3.70 | 0.00 | - | 5 | 161 | 104.59% |
| LABD250117C00007000 | 2024-06-18 9:37AM EDT | 7.00 | 2.30 | 1.55 | 2.00 | 0.00 | - | 1 | 43 | 76.27% |
| LABD250117C00008000 | 2024-06-28 9:54AM EDT | 8.00 | 1.50 | 1.25 | 2.00 | +0.14 | +10.29% | 1 | 149 | 86.72% |
| LABD250117C00009000 | 2024-06-10 9:45AM EDT | 9.00 | 2.10 | 0.80 | 2.05 | 0.00 | - | 5 | 161 | 90.82% |
| LABD250117C00010000 | 2024-06-21 1:24PM EDT | 10.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | 5 | 422 | 89.06% |
| LABD250117C00011000 | 2024-05-03 9:53AM EDT | 11.00 | 1.75 | 1.05 | 1.80 | 0.00 | - | 20 | 29 | 110.79% |
| LABD250117C00012000 | 2024-06-20 2:30PM EDT | 12.00 | 0.90 | 0.35 | 2.05 | 0.00 | - | 3 | 150 | 108.20% |
| LABD250117C00013000 | 2024-06-24 9:30AM EDT | 13.00 | 0.70 | 0.50 | 0.90 | 0.00 | - | 5 | 277 | 90.43% |
| LABD250117C00014000 | 2024-06-24 12:41PM EDT | 14.00 | 0.70 | 0.25 | 0.90 | 0.00 | - | 8 | 160 | 89.45% |
| LABD250117C00015000 | 2024-06-28 10:21AM EDT | 15.00 | 0.50 | 0.35 | 0.80 | -0.30 | -37.50% | 1 | 366 | 94.53% |
| LABD250117C00016000 | 2024-05-29 1:06PM EDT | 16.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 2 | 66 | 91.70% |
| LABD250117C00017000 | 2024-06-18 9:44AM EDT | 17.00 | 0.54 | 0.15 | 0.75 | 0.00 | - | 1 | 99 | 95.90% |
| LABD250117C00018000 | 2024-06-11 11:13AM EDT | 18.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 5 | 189 | 99.71% |
| LABD250117C00019000 | 2024-06-27 10:38AM EDT | 19.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 123 | 103.32% |
| LABD250117C00020000 | 2024-06-26 2:45PM EDT | 20.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | 10 | 161 | 104.98% |
| LABD250117C00021000 | 2024-05-24 1:53PM EDT | 21.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 729 | 108.01% |
| LABD250117C00022000 | 2024-05-23 11:47AM EDT | 22.00 | 0.53 | 0.10 | 0.75 | 0.00 | - | 1 | 40 | 110.94% |
| LABD250117C00023000 | 2024-01-17 11:16AM EDT | 23.00 | 1.99 | 0.70 | 1.45 | 0.00 | - | 2 | 37 | 151.27% |
| LABD250117C00024000 | 2024-06-12 3:33PM EDT | 24.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 86 | 116.41% |
| LABD250117C00025000 | 2024-06-13 3:50PM EDT | 25.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 15 | 571 | 118.85% |
| LABD250117C00026000 | 2024-06-12 3:33PM EDT | 26.00 | 0.30 | 0.10 | 0.00 | 0.00 | - | 1 | 35 | 80.47% |
| LABD250117C00027000 | 2024-06-12 1:59PM EDT | 27.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 14 | 123.44% |
| LABD250117C00028000 | 2024-05-30 3:56PM EDT | 28.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 69 | 123.73% |
| LABD250117C00029000 | 2024-05-03 9:30AM EDT | 29.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 127.64% |
| LABD250117C00030000 | 2024-05-02 3:24PM EDT | 30.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 10 | 45 | 129.59% |
| LABD250117C00031000 | 2024-05-31 2:37PM EDT | 31.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 127.73% |
| LABD250117C00032000 | 2024-05-10 9:30AM EDT | 32.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 131.45% |
| LABD250117C00033000 | 2024-04-19 2:26PM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LABD250117C00034000 | 2024-05-30 3:55PM EDT | 34.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 134.77% |
| LABD250117C00035000 | 2024-05-31 2:37PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 191 | 134.47% |
| LABD250117C00036000 | 2023-12-14 12:43PM EDT | 36.00 | 2.00 | 1.15 | 1.40 | 0.00 | - | - | 100 | 189.75% |
| LABD250117C00037000 | 2024-04-12 3:27PM EDT | 37.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 10 | 10 | 143.36% |
| LABD250117C00038000 | 2024-05-15 12:13PM EDT | 38.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 11 | 11 | 141.02% |
| LABD250117C00040000 | 2024-05-15 3:23PM EDT | 40.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 45 | 701 | 122.07% |
| LABD250117C00041000 | 2024-05-10 10:55AM EDT | 41.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 46 | 107 | 145.12% |
| LABD250117C00042000 | 2024-05-15 10:23AM EDT | 42.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 7 | 6 | 140.04% |
| LABD250117C00043000 | 2024-04-02 9:30AM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LABD250117C00044000 | 2024-04-25 3:32PM EDT | 44.00 | 0.53 | 0.05 | 0.30 | 0.00 | - | 100 | 602 | 126.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABD250117P00002000 | 2024-03-01 3:24PM EDT | 2.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 235.94% |
| LABD250117P00003000 | 2024-06-26 2:50PM EDT | 3.00 | 0.23 | 0.00 | 2.25 | 0.00 | - | 3 | 10 | 211.91% |
| LABD250117P00004000 | 2024-05-03 10:06AM EDT | 4.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 26 | 70.90% |
| LABD250117P00005000 | 2024-06-06 9:52AM EDT | 5.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | 1 | 210 | 81.45% |
| LABD250117P00006000 | 2024-05-14 12:40PM EDT | 6.00 | 1.05 | 0.75 | 2.00 | 0.00 | - | 2 | 528 | 102.05% |
| LABD250117P00007000 | 2024-06-26 2:15PM EDT | 7.00 | 1.68 | 1.25 | 2.35 | 0.00 | - | 2 | 53 | 93.85% |
| LABD250117P00008000 | 2024-06-26 2:50PM EDT | 8.00 | 2.33 | 1.90 | 3.80 | 0.00 | - | 1 | 357 | 112.99% |
| LABD250117P00009000 | 2024-05-28 9:58AM EDT | 9.00 | 2.80 | 1.80 | 4.50 | 0.00 | - | 4 | 400 | 93.36% |
| LABD250117P00010000 | 2024-06-17 3:38PM EDT | 10.00 | 3.47 | 3.20 | 4.40 | 0.00 | - | 13 | 227 | 88.09% |
| LABD250117P00011000 | 2024-05-03 9:35AM EDT | 11.00 | 4.24 | 3.70 | 4.70 | 0.00 | - | 8 | 78 | 67.68% |
| LABD250117P00012000 | 2024-04-15 3:19PM EDT | 12.00 | 4.70 | 5.00 | 6.50 | 0.00 | - | 1 | 225 | 102.54% |
| LABD250117P00013000 | 2024-05-10 2:24PM EDT | 13.00 | 5.91 | 5.40 | 8.40 | 0.00 | - | 6 | 22 | 116.50% |
| LABD250117P00014000 | 2024-06-24 12:41PM EDT | 14.00 | 7.60 | 6.50 | 9.20 | 0.00 | - | 7 | 96 | 120.22% |
| LABD250117P00015000 | 2024-05-23 9:30AM EDT | 15.00 | 8.00 | 6.90 | 9.40 | 0.00 | - | 21 | 250 | 89.06% |
| LABD250117P00016000 | 2024-04-23 3:02PM EDT | 16.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| LABD250117P00017000 | 2024-06-20 3:27PM EDT | 17.00 | 9.63 | 9.30 | 12.20 | 0.00 | - | 1 | 137 | 130.37% |
| LABD250117P00018000 | 2024-04-23 3:25PM EDT | 18.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| LABD250117P00019000 | 2024-04-26 3:54PM EDT | 19.00 | 10.10 | 10.00 | 12.40 | 0.00 | - | 4 | 107 | 120.12% |
| LABD250117P00020000 | 2024-05-14 10:54AM EDT | 20.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| LABD250117P00021000 | 2024-06-24 2:48PM EDT | 21.00 | 14.20 | 11.90 | 16.00 | 0.00 | - | 2 | 40 | 97.27% |
| LABD250117P00022000 | 2024-01-30 11:26AM EDT | 22.00 | 14.00 | 15.20 | 17.60 | 0.00 | - | 11 | 62 | 179.79% |
| LABD250117P00023000 | 2024-01-30 11:26AM EDT | 23.00 | 14.90 | 16.20 | 18.60 | 0.00 | - | 1 | 33 | 182.81% |
| LABD250117P00024000 | 2024-01-25 1:12PM EDT | 24.00 | 15.70 | 15.60 | 18.00 | 0.00 | - | 11 | 42 | 89.84% |
| LABD250117P00025000 | 2024-01-18 1:01PM EDT | 25.00 | 16.30 | 16.10 | 18.60 | 0.00 | - | 4 | 20 | 149.32% |
| LABD250117P00026000 | 2023-11-03 10:48AM EDT | 26.00 | 11.87 | 14.10 | 14.80 | 0.00 | - | 10 | 12 | 0.00% |
| LABD250117P00027000 | 2023-12-13 11:09AM EDT | 27.00 | 16.30 | 17.90 | 19.20 | 0.00 | - | - | 7 | 0.00% |
| LABD250117P00028000 | 2023-12-13 11:03AM EDT | 28.00 | 17.16 | 19.80 | 20.10 | 0.00 | - | - | 2 | 0.00% |
| LABD250117P00031000 | 2023-10-27 9:52AM EDT | 31.00 | 13.73 | 17.30 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| LABD250117P00035000 | 2023-11-09 2:59PM EDT | 35.00 | 17.63 | 23.00 | 23.30 | 0.00 | - | 1 | 2 | 0.00% |
| LABD250117P00039000 | 2024-01-24 1:19PM EDT | 39.00 | 29.80 | 29.90 | 32.80 | 0.00 | - | - | 3 | 187.21% |
| LABD250117P00040000 | 2024-04-12 1:59PM EDT | 40.00 | 31.20 | 29.30 | 33.20 | 0.00 | - | 2 | 24 | 153.52% |
© 2024 Yahoo. All rights reserved.