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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABD240621C00001000 | 2024-03-01 3:31PM EDT | 1.00 | 4.90 | 5.00 | 7.40 | 0.00 | - | 20 | 0 | 2,718.75% |
| LABD240621C00002000 | 2024-02-27 10:51AM EDT | 2.00 | 4.65 | 4.00 | 6.20 | 0.00 | - | - | 0 | 1,312.50% |
| LABD240621C00003000 | 2024-03-19 3:43PM EDT | 3.00 | 4.53 | 6.50 | 8.50 | 0.00 | - | 20 | 6 | 3,581.25% |
| LABD240621C00004000 | 2024-05-17 2:16PM EDT | 4.00 | 3.95 | 3.30 | 4.10 | 0.00 | - | 30 | 32 | 312.50% |
| LABD240621C00005000 | 2024-05-17 3:53PM EDT | 5.00 | 3.00 | 1.70 | 3.30 | 0.00 | - | 1 | 74 | 569.53% |
| LABD240621C00006000 | 2024-06-13 12:55PM EDT | 6.00 | 1.40 | 1.45 | 3.50 | 0.00 | - | 13 | 264 | 476.56% |
| LABD240621C00006500 | 2024-06-14 10:09AM EDT | 6.50 | 1.20 | 1.05 | 1.70 | +0.34 | +39.53% | 3 | 17 | 189.06% |
| LABD240621C00007000 | 2024-06-14 3:53PM EDT | 7.00 | 0.72 | 0.70 | 1.00 | +0.22 | +44.00% | 123 | 1,551 | 127.34% |
| LABD240621C00007500 | 2024-06-14 3:41PM EDT | 7.50 | 0.40 | 0.35 | 0.45 | +0.17 | +73.91% | 410 | 412 | 86.72% |
| LABD240621C00008000 | 2024-06-14 3:42PM EDT | 8.00 | 0.17 | 0.15 | 0.20 | +0.05 | +41.67% | 194 | 1,049 | 85.55% |
| LABD240621C00008500 | 2024-06-14 2:03PM EDT | 8.50 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 29 | 359 | 100.78% |
| LABD240621C00009000 | 2024-06-14 3:27PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 27 | 1,119 | 120.31% |
| LABD240621C00009500 | 2024-06-14 12:21PM EDT | 9.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 146.88% |
| LABD240621C00010000 | 2024-06-14 12:08PM EDT | 10.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 1,243 | 154.69% |
| LABD240621C00010500 | 2024-06-14 1:27PM EDT | 10.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 220.31% |
| LABD240621C00011000 | 2024-06-13 9:43AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,252 | 346.09% |
| LABD240621C00011500 | 2024-06-12 12:11PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 185.94% |
| LABD240621C00012000 | 2024-06-12 12:12PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 723 | 201.56% |
| LABD240621C00013000 | 2024-06-12 9:44AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 146 | 229.69% |
| LABD240621C00013500 | 2024-06-11 12:40PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 448.44% |
| LABD240621C00014000 | 2024-06-10 1:40PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 124 | 465.63% |
| LABD240621C00015000 | 2024-05-17 3:50PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 446 | 496.88% |
| LABD240621C00016000 | 2024-06-13 12:17PM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 381.25% |
| LABD240621C00017000 | 2024-05-22 2:23PM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2,026 | 439.06% |
| LABD240621C00018000 | 2024-05-15 12:50PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| LABD240621C00019000 | 2024-05-13 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| LABD240621C00020000 | 2024-05-23 11:16AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 71 | 620.31% |
| LABD240621C00021000 | 2024-05-23 11:21AM EDT | 21.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 68 | 110 | 518.75% |
| LABD240621C00022000 | 2024-05-23 9:54AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 658.59% |
| LABD240621C00023000 | 2024-05-08 3:56PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,008 | 412.50% |
| LABD240621C00024000 | 2024-02-07 2:47PM EDT | 24.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 525.00% |
| LABD240621C00025000 | 2024-06-05 1:00PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 708.59% |
| LABD240621C00026000 | 2024-04-10 1:41PM EDT | 26.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1,015 | 723.44% |
| LABD240621C00027000 | 2024-04-11 12:41PM EDT | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 737.50% |
| LABD240621C00028000 | 2024-03-19 1:36PM EDT | 28.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 576.56% |
| LABD240621C00029000 | 2023-12-13 4:25PM EDT | 29.00 | 1.07 | 0.40 | 0.50 | 0.00 | - | - | 1 | 798.44% |
| LABD240621C00030000 | 2024-03-22 10:34AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 571.88% |
| LABD240621C00033000 | 2024-05-09 11:34AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 810.94% |
| LABD240621C00034000 | 2024-01-08 2:34PM EDT | 34.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | - | 1 | 753.91% |
| LABD240621C00035000 | 2024-01-29 3:05PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| LABD240621C00039000 | 2024-02-12 4:26PM EDT | 39.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3,000 | 1,140.63% |
| LABD240621C00040000 | 2024-02-08 2:34PM EDT | 40.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 2,120 | 2,023 | 1,108.59% |
| LABD240621C00041000 | 2024-01-31 3:57PM EDT | 41.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 450 | 2,463 | 1,109.38% |
| LABD240621C00042000 | 2024-02-07 12:50PM EDT | 42.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1,985 | 1,168.75% |
| LABD240621C00043000 | 2024-03-04 10:30AM EDT | 43.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 1,064 | 903.91% |
| LABD240621C00044000 | 2024-04-16 12:38PM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 56 | 1,200 | 910.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABD240621P00003000 | 2024-04-26 2:51PM EDT | 3.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 821.88% |
| LABD240621P00004000 | 2024-04-03 9:30AM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| LABD240621P00005000 | 2024-06-05 3:27PM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 42 | 306.25% |
| LABD240621P00006000 | 2024-06-13 10:38AM EDT | 6.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 519 | 154.69% |
| LABD240621P00006500 | 2024-06-14 2:02PM EDT | 6.50 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 6 | 24 | 96.88% |
| LABD240621P00007000 | 2024-06-14 3:37PM EDT | 7.00 | 0.08 | 0.05 | 0.10 | -0.14 | -63.64% | 81 | 629 | 86.72% |
| LABD240621P00007500 | 2024-06-14 3:57PM EDT | 7.50 | 0.22 | 0.05 | 0.30 | -0.31 | -58.49% | 363 | 114 | 71.09% |
| LABD240621P00008000 | 2024-06-14 3:37PM EDT | 8.00 | 0.58 | 0.50 | 0.55 | -0.32 | -35.56% | 14 | 364 | 91.41% |
| LABD240621P00008500 | 2024-06-14 11:12AM EDT | 8.50 | 1.04 | 0.75 | 1.00 | -0.50 | -32.47% | 1 | 17 | 76.56% |
| LABD240621P00009000 | 2024-06-11 10:13AM EDT | 9.00 | 1.30 | 1.15 | 1.60 | 0.00 | - | 10 | 347 | 104.69% |
| LABD240621P00009500 | 2024-05-21 2:02PM EDT | 9.50 | 1.75 | 1.60 | 2.40 | 0.00 | - | - | 1 | 190.63% |
| LABD240621P00010000 | 2024-06-10 3:06PM EDT | 10.00 | 2.25 | 1.80 | 2.50 | 0.00 | - | 4 | 465 | 217.19% |
| LABD240621P00011000 | 2024-06-07 1:11PM EDT | 11.00 | 3.31 | 2.15 | 5.10 | -0.12 | -3.50% | 1 | 341 | 316.41% |
| LABD240621P00012000 | 2024-06-10 10:26AM EDT | 12.00 | 4.00 | 4.10 | 4.60 | 0.00 | - | 1 | 29 | 193.75% |
| LABD240621P00013000 | 2024-06-07 10:12AM EDT | 13.00 | 5.47 | 4.90 | 5.50 | 0.00 | - | 1 | 23 | 340.63% |
| LABD240621P00014000 | 2024-06-12 2:14PM EDT | 14.00 | 7.00 | 6.00 | 6.60 | 0.00 | - | 1 | 32 | 421.88% |
| LABD240621P00015000 | 2024-06-07 1:13PM EDT | 15.00 | 7.50 | 7.10 | 7.70 | 0.00 | - | 10 | 17 | 331.25% |
| LABD240621P00016000 | 2024-04-12 11:17AM EDT | 16.00 | 7.60 | 7.10 | 7.60 | 0.00 | - | 2 | 7 | 0.00% |
| LABD240621P00017000 | 2024-06-05 11:22AM EDT | 17.00 | 9.70 | 9.10 | 9.60 | 0.00 | - | 1 | 76 | 309.38% |
| LABD240621P00018000 | 2024-05-28 10:31AM EDT | 18.00 | 9.77 | 10.00 | 10.60 | 0.00 | - | 3 | 1 | 528.13% |
| LABD240621P00019000 | 2024-04-25 2:31PM EDT | 19.00 | 8.24 | 10.10 | 11.10 | 0.00 | - | 2 | 16 | 0.00% |
| LABD240621P00020000 | 2024-05-14 10:54AM EDT | 20.00 | 12.08 | 12.50 | 13.10 | 0.00 | - | 5 | 0 | 660.16% |
| LABD240621P00021000 | 2024-03-27 12:38PM EDT | 21.00 | 13.68 | 8.40 | 12.60 | 0.00 | - | 5 | 2 | 0.00% |
| LABD240621P00022000 | 2023-11-16 11:18AM EDT | 22.00 | 6.46 | 11.70 | 12.00 | 0.00 | - | 1 | 13 | 0.00% |
| LABD240621P00023000 | 2024-01-11 3:15PM EDT | 23.00 | 14.40 | 14.20 | 16.30 | 0.00 | - | 4 | 10 | 896.09% |
| LABD240621P00024000 | 2024-01-10 3:46PM EDT | 24.00 | 15.80 | 15.20 | 17.30 | 0.00 | - | 4 | 5 | 914.06% |
| LABD240621P00025000 | 2023-11-29 1:51PM EDT | 25.00 | 10.60 | 15.00 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| LABD240621P00026000 | 2024-01-10 3:50PM EDT | 26.00 | 17.80 | 15.80 | 18.20 | 0.00 | - | - | 3 | 0.00% |
| LABD240621P00027000 | 2024-01-24 2:40PM EDT | 27.00 | 17.40 | 17.90 | 21.40 | 0.00 | - | 61 | 33 | 710.94% |
| LABD240621P00032000 | 2024-01-11 4:22PM EDT | 32.00 | 23.10 | 21.50 | 23.90 | 0.00 | - | 1 | 2 | 0.00% |
| LABD240621P00034000 | 2024-05-01 9:40AM EDT | 34.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LABD240621P00040000 | 2023-12-13 4:29PM EDT | 40.00 | 27.80 | 30.70 | 31.90 | 0.00 | - | 6 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.