Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEArca - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LABD260116C00001000 | 2024-01-17 3:53PM EDT | 1.00 | 9.00 | 4.70 | 9.50 | 0.00 | - | 1 | 0 | 179.69% |
| LABD260116C00002000 | 2024-05-23 1:35PM EDT | 2.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LABD260116C00003000 | 2024-04-12 3:00PM EDT | 3.00 | 6.00 | 3.50 | 7.70 | 0.00 | - | 100 | 205 | 114.36% |
| LABD260116C00004000 | 2024-06-03 12:00PM EDT | 4.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LABD260116C00005000 | 2024-03-11 3:53PM EDT | 5.00 | 2.40 | 3.50 | 6.30 | 0.00 | - | 1 | 16 | 118.56% |
| LABD260116C00006000 | 2024-05-15 3:24PM EDT | 6.00 | 3.20 | 0.50 | 5.50 | 0.00 | - | 2 | 131 | 61.72% |
| LABD260116C00007000 | 2024-06-12 3:25PM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| LABD260116C00008000 | 2024-06-06 2:06PM EDT | 8.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LABD260116C00009000 | 2024-04-25 9:36AM EDT | 9.00 | 5.19 | 0.50 | 5.50 | 0.00 | - | 2 | 270 | 91.60% |
| LABD260116C00010000 | 2024-06-12 9:30AM EDT | 10.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| LABD260116C00011000 | 2024-04-24 2:38PM EDT | 11.00 | 3.90 | 0.50 | 5.50 | 0.00 | - | 30 | 83 | 103.13% |
| LABD260116C00012000 | 2024-05-01 3:14PM EDT | 12.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 19 | 94.19% |
| LABD260116C00013000 | 2024-05-29 11:42AM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LABD260116C00014000 | 2024-05-17 12:05PM EDT | 14.00 | 2.25 | 0.55 | 5.00 | 0.00 | - | 1 | 25 | 109.38% |
| LABD260116C00015000 | 2024-05-21 1:08PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LABD260116C00016000 | 2024-04-05 3:12PM EDT | 16.00 | 2.80 | 0.00 | 3.50 | 0.00 | - | 4 | 13 | 88.92% |
| LABD260116C00017000 | 2024-03-22 3:29PM EDT | 17.00 | 2.20 | 2.20 | 5.20 | 0.00 | - | 1 | 1 | 143.99% |
| LABD260116C00018000 | 2024-05-23 1:39PM EDT | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LABD260116C00019000 | 2023-12-19 11:52AM EDT | 19.00 | 3.83 | 3.00 | 4.00 | 0.00 | - | 100 | 100 | 143.12% |
| LABD260116C00020000 | 2024-05-29 2:59PM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LABD260116C00021000 | 2024-05-08 10:53AM EDT | 21.00 | 2.00 | 0.00 | 2.65 | 0.00 | - | 2 | 24 | 89.65% |
| LABD260116C00022000 | 2024-05-08 1:09PM EDT | 22.00 | 2.00 | 0.35 | 2.60 | 0.00 | - | 1 | 8 | 95.61% |
| LABD260116C00023000 | 2024-05-10 10:58AM EDT | 23.00 | 2.00 | 0.30 | 2.50 | 0.00 | - | 2 | 4 | 95.41% |
| LABD260116C00024000 | 2024-05-10 10:58AM EDT | 24.00 | 2.00 | 0.30 | 2.45 | 0.00 | - | 2 | 4 | 96.48% |
| LABD260116C00025000 | 2024-05-29 3:31PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| LABD260116C00026000 | 2024-04-02 3:33PM EDT | 26.00 | 2.00 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 98.93% |
| LABD260116C00027000 | 2024-04-05 2:53PM EDT | 27.00 | 1.85 | 0.00 | 2.85 | 0.00 | - | 4 | 41 | 102.49% |
| LABD260116C00029000 | 2024-04-10 10:08AM EDT | 29.00 | 1.91 | 0.65 | 3.10 | 0.00 | - | 1 | 2 | 117.29% |
| LABD260116C00030000 | 2024-06-07 2:10PM EDT | 30.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LABD260116C00031000 | 2024-02-05 11:11AM EDT | 31.00 | 3.00 | 0.65 | 3.00 | 0.00 | - | 1 | 4 | 118.51% |
| LABD260116C00032000 | 2024-01-24 4:12PM EDT | 32.00 | 3.00 | 1.40 | 3.40 | 0.00 | - | 1 | 2 | 134.72% |
| LABD260116C00033000 | 2024-01-17 1:17PM EDT | 33.00 | 3.00 | 1.65 | 2.40 | 0.00 | - | 1 | 7 | 126.12% |
| LABD260116C00034000 | 2024-01-17 4:03PM EDT | 34.00 | 3.00 | 1.60 | 3.50 | 0.00 | - | 1 | 2 | 140.92% |
| LABD260116C00035000 | 2024-06-03 3:01PM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LABD260116C00036000 | 2024-02-27 4:43PM EDT | 36.00 | 0.80 | 0.45 | 2.65 | 0.00 | - | 1 | 17 | 116.70% |
| LABD260116C00038000 | 2023-12-12 10:57AM EDT | 38.00 | 5.00 | 1.55 | 3.10 | 0.00 | - | - | 4 | 139.16% |
| LABD260116C00039000 | 2024-01-18 10:45AM EDT | 39.00 | 2.90 | 1.50 | 2.25 | 0.00 | - | 1 | 6 | 128.32% |
| LABD260116C00040000 | 2024-05-08 1:09PM EDT | 40.00 | 1.25 | 0.20 | 1.20 | 0.00 | - | 2 | 150 | 94.73% |
| LABD260116C00041000 | 2024-04-12 3:53PM EDT | 41.00 | 1.50 | 0.00 | 2.75 | 0.00 | - | - | 1 | 116.50% |
| LABD260116C00042000 | 2023-11-28 11:26AM EDT | 42.00 | 6.60 | 0.90 | 2.95 | 0.00 | - | - | 1 | 132.28% |
| LABD260116C00043000 | 2024-01-03 11:34AM EDT | 43.00 | 2.70 | 2.25 | 2.65 | 0.00 | - | - | 1 | 146.83% |
| LABD260116C00044000 | 2024-06-14 2:05PM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABD260116P00001000 | 2024-03-08 2:43PM EDT | 1.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 110 | 111 | 148.83% |
| LABD260116P00003000 | 2024-03-14 1:06PM EDT | 3.00 | 1.00 | 0.50 | 2.10 | 0.00 | - | 1 | 1 | 139.65% |
| LABD260116P00004000 | 2024-04-02 1:46PM EDT | 4.00 | 1.80 | 0.00 | 2.75 | 0.00 | - | 10 | 11 | 108.11% |
| LABD260116P00005000 | 2024-03-06 4:30PM EDT | 5.00 | 2.35 | 1.25 | 3.30 | 0.00 | - | 41 | 42 | 120.61% |
| LABD260116P00006000 | 2024-04-15 3:45PM EDT | 6.00 | 0.90 | 1.10 | 3.90 | 0.00 | - | 13 | 22 | 102.30% |
| LABD260116P00007000 | 2024-04-26 1:42PM EDT | 7.00 | 2.50 | 1.10 | 4.00 | 0.00 | - | 5 | 23 | 81.45% |
| LABD260116P00008000 | 2024-05-03 3:27PM EDT | 8.00 | 4.53 | 1.90 | 4.60 | 0.00 | - | 2 | 40 | 81.79% |
| LABD260116P00009000 | 2024-05-01 2:32PM EDT | 9.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 5 | 26 | 82.37% |
| LABD260116P00010000 | 2024-04-29 3:46PM EDT | 10.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 2 | 124 | 75.29% |
| LABD260116P00011000 | 2024-04-26 3:55PM EDT | 11.00 | 5.10 | 3.00 | 8.00 | 0.00 | - | 4 | 106 | 80.81% |
| LABD260116P00012000 | 2024-04-19 2:59PM EDT | 12.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| LABD260116P00013000 | 2024-03-22 10:39AM EDT | 13.00 | 7.82 | 5.50 | 8.50 | 0.00 | - | 2 | 1 | 76.76% |
| LABD260116P00014000 | 2024-05-01 2:32PM EDT | 14.00 | 7.90 | 5.50 | 10.50 | 0.00 | - | 5 | 23 | 80.47% |
| LABD260116P00015000 | 2024-05-24 10:33AM EDT | 15.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LABD260116P00016000 | 2024-03-19 1:34PM EDT | 16.00 | 10.68 | 8.20 | 11.10 | 0.00 | - | 1 | 10 | 77.64% |
| LABD260116P00017000 | 2024-03-19 3:20PM EDT | 17.00 | 12.05 | 9.00 | 11.90 | 0.00 | - | 7 | 15 | 74.95% |
| LABD260116P00018000 | 2024-05-01 2:39PM EDT | 18.00 | 11.35 | 9.00 | 13.50 | 0.00 | - | 3 | 28 | 71.73% |
| LABD260116P00019000 | 2024-04-29 3:45PM EDT | 19.00 | 11.90 | 9.50 | 14.50 | 0.00 | - | 2 | 10 | 66.36% |
| LABD260116P00020000 | 2023-11-30 3:15PM EDT | 20.00 | 10.45 | 13.40 | 14.40 | 0.00 | - | 6 | 6 | 94.24% |
| LABD260116P00021000 | 2024-03-27 12:38PM EDT | 21.00 | 14.88 | 12.00 | 14.40 | 0.00 | - | 5 | 17 | 82.57% |
| LABD260116P00022000 | 2023-11-30 10:37AM EDT | 22.00 | 12.36 | 13.10 | 15.90 | 0.00 | - | 2 | 16 | 51.27% |
| LABD260116P00025000 | 2024-05-29 3:31PM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| LABD260116P00029000 | 2024-04-10 10:08AM EDT | 29.00 | 21.89 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 60.35% |
| LABD260116P00030000 | 2024-05-24 10:05AM EDT | 30.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LABD260116P00032000 | 2024-03-05 4:54PM EDT | 32.00 | 26.70 | 23.30 | 26.30 | 0.00 | - | 1 | 1 | 78.61% |
| LABD260116P00035000 | 2024-06-03 3:01PM EDT | 35.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LABD260116P00040000 | 2024-04-17 2:51PM EDT | 40.00 | 31.30 | 30.00 | 35.00 | 0.00 | - | 2 | 11 | 70.51% |
© 2024 Yahoo. All rights reserved.