Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240524C00070000 | 2024-04-25 12:31PM EDT | 70.00 | 16.48 | 40.30 | 43.00 | 0.00 | - | - | 1 | 248.73% |
| LABU240524C00075000 | 2024-05-14 9:32AM EDT | 75.00 | 39.83 | 35.30 | 38.05 | 0.00 | - | 2 | 2 | 221.29% |
| LABU240524C00080000 | 2024-05-14 10:17AM EDT | 80.00 | 31.75 | 30.45 | 33.05 | 0.00 | - | 1 | 12 | 192.77% |
| LABU240524C00082000 | 2024-05-01 3:00PM EDT | 82.00 | 25.25 | 28.30 | 31.05 | 0.00 | - | 2 | 8 | 181.74% |
| LABU240524C00084000 | 2024-04-25 3:18PM EDT | 84.00 | 9.40 | 26.45 | 29.10 | 0.00 | - | - | 1 | 172.80% |
| LABU240524C00085000 | 2024-05-17 12:32PM EDT | 85.00 | 28.23 | 25.75 | 28.05 | +1.59 | +5.97% | 3 | 11 | 98.44% |
| LABU240524C00086000 | 2024-04-23 10:13AM EDT | 86.00 | 15.03 | 24.75 | 27.05 | 0.00 | - | - | 1 | 94.92% |
| LABU240524C00088000 | 2024-05-03 9:30AM EDT | 88.00 | 23.30 | 22.85 | 25.45 | 0.00 | - | 1 | 1 | 108.98% |
| LABU240524C00089000 | 2024-05-17 11:48AM EDT | 89.00 | 23.46 | 22.05 | 25.00 | +13.72 | +140.86% | 1 | 1 | 124.07% |
| LABU240524C00090000 | 2024-05-17 12:32PM EDT | 90.00 | 23.62 | 21.15 | 22.60 | +3.02 | +14.66% | 3 | 16 | 77.34% |
| LABU240524C00091000 | 2024-05-17 12:32PM EDT | 91.00 | 23.08 | 20.35 | 22.40 | +14.33 | +163.77% | 7 | 2 | 108.11% |
| LABU240524C00093000 | 2024-05-17 9:58AM EDT | 93.00 | 21.77 | 18.55 | 20.40 | +10.29 | +89.63% | 1 | 2 | 103.42% |
| LABU240524C00094000 | 2024-05-17 11:48AM EDT | 94.00 | 18.68 | 17.70 | 19.50 | +14.22 | +318.83% | 1 | 2 | 103.61% |
| LABU240524C00095000 | 2024-05-17 2:11PM EDT | 95.00 | 17.48 | 16.75 | 18.20 | +3.11 | +21.64% | 1 | 51 | 94.29% |
| LABU240524C00096000 | 2024-05-16 9:52AM EDT | 96.00 | 18.05 | 15.80 | 17.50 | 0.00 | - | 1 | 9 | 95.90% |
| LABU240524C00097000 | 2024-05-17 1:15PM EDT | 97.00 | 16.94 | 15.00 | 16.75 | +7.07 | +71.63% | 2 | 9 | 98.24% |
| LABU240524C00098000 | 2024-05-14 9:31AM EDT | 98.00 | 17.50 | 13.65 | 16.60 | 0.00 | - | 1 | 15 | 100.29% |
| LABU240524C00098500 | 2024-05-13 1:49PM EDT | 98.50 | 11.60 | 18.25 | 21.60 | 0.00 | - | 20 | 9 | 210.01% |
| LABU240524C00099000 | 2024-05-13 9:53AM EDT | 99.00 | 11.87 | 12.70 | 14.70 | 0.00 | - | 2 | 2 | 83.25% |
| LABU240524C00100000 | 2024-05-17 10:45AM EDT | 100.00 | 14.52 | 12.00 | 14.00 | -3.52 | -19.51% | 1 | 14 | 86.72% |
| LABU240524C00101000 | 2024-05-15 3:31PM EDT | 101.00 | 17.28 | 11.60 | 12.95 | 0.00 | - | 7 | 7 | 88.43% |
| LABU240524C00102000 | 2024-05-14 9:40AM EDT | 102.00 | 15.25 | 9.35 | 12.40 | 0.00 | - | 1 | 10 | 73.39% |
| LABU240524C00103000 | 2024-05-17 3:56PM EDT | 103.00 | 10.08 | 10.10 | 10.55 | -5.80 | -36.52% | 3 | 26 | 78.83% |
| LABU240524C00104000 | 2024-05-17 2:39PM EDT | 104.00 | 9.25 | 9.35 | 9.85 | -0.75 | -7.50% | 6 | 14 | 79.20% |
| LABU240524C00105000 | 2024-05-17 3:55PM EDT | 105.00 | 8.52 | 8.60 | 9.05 | -5.48 | -39.14% | 45 | 25 | 77.95% |
| LABU240524C00106000 | 2024-05-17 3:52PM EDT | 106.00 | 8.05 | 7.85 | 8.35 | -2.80 | -25.81% | 4 | 9 | 77.20% |
| LABU240524C00107000 | 2024-05-17 10:39AM EDT | 107.00 | 8.32 | 7.25 | 7.65 | -2.48 | -22.96% | 1 | 34 | 77.30% |
| LABU240524C00108000 | 2024-05-17 3:46PM EDT | 108.00 | 6.70 | 6.65 | 7.00 | -4.50 | -40.18% | 15 | 23 | 77.25% |
| LABU240524C00109000 | 2024-05-17 2:26PM EDT | 109.00 | 6.10 | 6.05 | 6.40 | -1.30 | -17.57% | 1 | 1 | 77.08% |
| LABU240524C00110000 | 2024-05-17 3:59PM EDT | 110.00 | 5.50 | 5.50 | 5.80 | -4.84 | -46.81% | 51 | 97 | 76.76% |
| LABU240524C00111000 | 2024-05-17 3:55PM EDT | 111.00 | 4.85 | 4.90 | 5.30 | -4.10 | -45.81% | 72 | 16 | 76.32% |
| LABU240524C00112000 | 2024-05-17 3:58PM EDT | 112.00 | 4.59 | 3.70 | 4.80 | -5.80 | -55.82% | 74 | 65 | 70.46% |
| LABU240524C00113000 | 2024-05-17 3:54PM EDT | 113.00 | 4.20 | 4.05 | 4.30 | -3.20 | -43.24% | 40 | 13 | 76.61% |
| LABU240524C00114000 | 2024-05-17 3:57PM EDT | 114.00 | 3.55 | 3.60 | 3.90 | -3.90 | -52.35% | 76 | 20 | 76.56% |
| LABU240524C00114500 | 2024-05-17 3:42PM EDT | 114.50 | 3.59 | 3.40 | 4.65 | +0.85 | +31.02% | 16 | 3 | 84.35% |
| LABU240524C00115000 | 2024-05-17 2:00PM EDT | 115.00 | 3.26 | 3.20 | 3.45 | -3.74 | -53.43% | 92 | 103 | 76.00% |
| LABU240524C00115500 | 2024-05-17 3:42PM EDT | 115.50 | 3.24 | 3.00 | 3.30 | -1.76 | -35.20% | 21 | 4 | 76.12% |
| LABU240524C00116000 | 2024-05-17 3:11PM EDT | 116.00 | 3.05 | 2.87 | 3.10 | -2.45 | -44.55% | 12 | 14 | 76.32% |
| LABU240524C00116500 | 2024-05-17 10:35AM EDT | 116.50 | 2.80 | 2.68 | 2.98 | -3.95 | -58.52% | 3 | 6 | 76.54% |
| LABU240524C00117000 | 2024-05-17 3:53PM EDT | 117.00 | 2.67 | 2.37 | 2.78 | -3.35 | -55.65% | 25 | 14 | 74.90% |
| LABU240524C00118000 | 2024-05-17 2:40PM EDT | 118.00 | 2.34 | 2.10 | 2.56 | -2.95 | -55.77% | 43 | 15 | 75.83% |
| LABU240524C00118500 | 2024-05-17 2:47PM EDT | 118.50 | 2.10 | 1.95 | 2.40 | -3.15 | -60.00% | 8 | 8 | 75.54% |
| LABU240524C00119000 | 2024-05-17 1:38PM EDT | 119.00 | 2.05 | 1.98 | 2.24 | -3.85 | -65.25% | 21 | 5 | 76.81% |
| LABU240524C00120000 | 2024-05-17 3:45PM EDT | 120.00 | 1.82 | 1.76 | 1.96 | -2.53 | -58.16% | 41 | 113 | 76.76% |
| LABU240524C00120500 | 2024-05-17 10:10AM EDT | 120.50 | 2.50 | 1.35 | 1.84 | -2.65 | -51.46% | 10 | 15 | 73.73% |
| LABU240524C00121000 | 2024-05-16 2:17PM EDT | 121.00 | 3.85 | 1.39 | 1.72 | 0.00 | - | 1 | 10 | 75.10% |
| LABU240524C00122000 | 2024-05-17 1:39PM EDT | 122.00 | 1.48 | 1.38 | 1.55 | -2.02 | -57.71% | 11 | 39 | 77.44% |
| LABU240524C00123000 | 2024-05-17 2:30PM EDT | 123.00 | 1.28 | 1.03 | 1.36 | -1.92 | -60.00% | 4 | 13 | 75.39% |
| LABU240524C00124000 | 2024-05-17 10:57AM EDT | 124.00 | 1.58 | 1.06 | 1.22 | -1.44 | -47.68% | 1 | 3 | 77.93% |
| LABU240524C00125000 | 2024-05-17 3:40PM EDT | 125.00 | 1.04 | 0.92 | 1.05 | -1.81 | -63.51% | 30 | 112 | 77.73% |
| LABU240524C00126000 | 2024-05-17 10:21AM EDT | 126.00 | 1.31 | 0.82 | 0.94 | -2.22 | -62.89% | 7 | 8 | 78.42% |
| LABU240524C00127000 | 2024-05-17 2:55PM EDT | 127.00 | 0.75 | 0.73 | 0.84 | -1.31 | -63.59% | 5 | 8 | 79.05% |
| LABU240524C00128000 | 2024-05-17 2:31PM EDT | 128.00 | 0.72 | 0.64 | 0.75 | -1.33 | -64.88% | 20 | 21 | 79.54% |
| LABU240524C00129000 | 2024-05-17 9:30AM EDT | 129.00 | 2.01 | 0.57 | 0.68 | +0.24 | +13.56% | 1 | 67 | 80.37% |
| LABU240524C00130000 | 2024-05-17 3:13PM EDT | 130.00 | 0.58 | 0.45 | 0.61 | -1.04 | -64.20% | 90 | 117 | 79.98% |
| LABU240524C00131000 | 2024-05-17 3:22PM EDT | 131.00 | 0.50 | 0.44 | 0.53 | -1.61 | -76.30% | 3 | 15 | 81.10% |
| LABU240524C00132000 | 2024-05-16 11:00AM EDT | 132.00 | 1.27 | 1.08 | 1.54 | 0.00 | - | 3 | 2 | 110.55% |
| LABU240524C00135000 | 2024-05-17 2:33PM EDT | 135.00 | 0.34 | 0.27 | 0.35 | -0.67 | -66.34% | 4 | 14 | 83.69% |
| LABU240524C00140000 | 2024-05-17 3:51PM EDT | 140.00 | 0.21 | 0.11 | 0.34 | -0.15 | -41.67% | 11 | 37 | 90.43% |
| LABU240524C00145000 | 2024-05-17 3:46PM EDT | 145.00 | 0.16 | 0.06 | 0.63 | -0.49 | -75.38% | 2 | 18 | 109.86% |
| LABU240524C00150000 | 2024-05-15 2:01PM EDT | 150.00 | 0.45 | 0.04 | 0.20 | 0.00 | - | 2 | 21 | 101.56% |
| LABU240524C00155000 | 2024-05-15 9:46AM EDT | 155.00 | 0.40 | 0.02 | 0.53 | 0.00 | - | 1 | 8 | 126.27% |
| LABU240524C00160000 | 2024-04-08 10:51AM EDT | 160.00 | 3.12 | 0.06 | 0.54 | 0.00 | - | - | 3 | 138.09% |
| LABU240524C00165000 | 2024-05-15 9:39AM EDT | 165.00 | 0.35 | 0.01 | 0.40 | 0.00 | - | 2 | 2 | 138.67% |
| LABU240524C00170000 | 2024-05-17 3:03PM EDT | 170.00 | 0.12 | 0.00 | 0.24 | -0.33 | -73.33% | 4 | 5 | 136.33% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240524P00060000 | 2024-05-15 11:31AM EDT | 60.00 | 0.06 | 0.00 | 0.11 | +0.05 | +500.00% | 3 | 50 | 185.94% |
| LABU240524P00065000 | 2024-05-09 3:53PM EDT | 65.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 101 | 104 | 153.13% |
| LABU240524P00070000 | 2024-05-09 2:16PM EDT | 70.00 | 0.19 | 0.02 | 0.05 | 0.00 | - | 1 | 7 | 135.94% |
| LABU240524P00075000 | 2024-05-08 2:12PM EDT | 75.00 | 0.57 | 0.00 | 1.96 | 0.00 | - | 3 | 12 | 207.42% |
| LABU240524P00076500 | 2024-05-09 3:53PM EDT | 76.50 | 0.46 | 0.00 | 1.04 | 0.00 | - | 10 | 10 | 172.07% |
| LABU240524P00077000 | 2024-05-10 3:52PM EDT | 77.00 | 0.51 | 0.00 | 1.54 | 0.00 | - | 1 | 21 | 185.16% |
| LABU240524P00077500 | 2024-05-07 1:09PM EDT | 77.50 | 0.60 | 0.03 | 1.38 | 0.00 | - | - | 1 | 178.91% |
| LABU240524P00078000 | 2024-04-29 10:28AM EDT | 78.00 | 2.72 | 0.03 | 1.98 | 0.00 | - | 2 | 1 | 192.19% |
| LABU240524P00078500 | 2024-05-08 3:30PM EDT | 78.50 | 0.71 | 0.03 | 0.15 | 0.00 | - | 2 | 3 | 119.53% |
| LABU240524P00079000 | 2024-05-10 11:55AM EDT | 79.00 | 0.69 | 0.03 | 1.56 | 0.00 | - | 15 | 17 | 176.17% |
| LABU240524P00080000 | 2024-05-17 11:45AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 2 | 109 | 115.63% |
| LABU240524P00081000 | 2024-05-13 1:14PM EDT | 81.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 171.19% |
| LABU240524P00082000 | 2024-05-15 12:51PM EDT | 82.00 | 0.13 | 0.04 | 0.94 | 0.00 | - | 2 | 14 | 143.85% |
| LABU240524P00083000 | 2024-05-16 1:40PM EDT | 83.00 | 0.16 | 0.05 | 1.36 | 0.00 | - | 8 | 27 | 151.37% |
| LABU240524P00084000 | 2024-05-13 9:30AM EDT | 84.00 | 0.84 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 100.78% |
| LABU240524P00085000 | 2024-05-17 10:51AM EDT | 85.00 | 0.25 | 0.06 | 0.37 | +0.08 | +47.06% | 5 | 31 | 110.25% |
| LABU240524P00086000 | 2024-05-17 3:31PM EDT | 86.00 | 0.17 | 0.14 | 0.37 | -0.30 | -63.83% | 4 | 5 | 109.77% |
| LABU240524P00087000 | 2024-05-17 10:43AM EDT | 87.00 | 0.18 | 0.07 | 0.46 | -0.40 | -68.97% | 1 | 9 | 106.45% |
| LABU240524P00088000 | 2024-05-14 12:32PM EDT | 88.00 | 0.60 | 0.08 | 0.70 | 0.00 | - | 3 | 15 | 110.94% |
| LABU240524P00089000 | 2024-05-15 10:53AM EDT | 89.00 | 0.30 | 0.01 | 1.35 | 0.00 | - | 1 | 1 | 121.58% |
| LABU240524P00090000 | 2024-05-17 3:47PM EDT | 90.00 | 0.24 | 0.18 | 0.28 | -0.11 | -31.43% | 136 | 100 | 91.80% |
| LABU240524P00092000 | 2024-05-13 10:10AM EDT | 92.00 | 1.46 | 0.05 | 0.43 | 0.00 | - | 1 | 1 | 84.77% |
| LABU240524P00093000 | 2024-05-17 3:28PM EDT | 93.00 | 0.34 | 0.29 | 0.41 | 0.00 | - | 134 | 13 | 87.70% |
| LABU240524P00094000 | 2024-05-17 2:19PM EDT | 94.00 | 0.43 | 0.34 | 0.47 | -0.13 | -23.21% | 26 | 6 | 86.52% |
| LABU240524P00095000 | 2024-05-17 3:47PM EDT | 95.00 | 0.48 | 0.43 | 0.50 | 0.00 | - | 61 | 32 | 85.16% |
| LABU240524P00096000 | 2024-05-17 1:24PM EDT | 96.00 | 0.51 | 0.49 | 0.61 | +0.04 | +8.51% | 4 | 27 | 84.47% |
| LABU240524P00097000 | 2024-05-16 11:01AM EDT | 97.00 | 0.68 | 0.43 | 0.53 | -1.86 | -73.23% | 51 | 2 | 77.34% |
| LABU240524P00098000 | 2024-05-17 3:47PM EDT | 98.00 | 0.72 | 0.69 | 0.80 | +0.11 | +18.03% | 7 | 60 | 82.72% |
| LABU240524P00099000 | 2024-05-17 3:14PM EDT | 99.00 | 0.93 | 0.81 | 0.95 | -0.07 | -7.00% | 6 | 3 | 82.32% |
| LABU240524P00100000 | 2024-05-17 3:32PM EDT | 100.00 | 0.98 | 0.94 | 1.08 | +0.23 | +30.67% | 44 | 51 | 81.30% |
| LABU240524P00101000 | 2024-05-17 3:24PM EDT | 101.00 | 1.17 | 1.06 | 1.20 | +0.05 | +4.46% | 33 | 9 | 79.59% |
| LABU240524P00102000 | 2024-05-17 2:24PM EDT | 102.00 | 1.55 | 1.23 | 1.41 | +0.12 | +8.39% | 6 | 7 | 79.20% |
| LABU240524P00103000 | 2024-05-17 3:46PM EDT | 103.00 | 1.58 | 1.44 | 1.63 | +0.26 | +19.70% | 11 | 8 | 78.86% |
| LABU240524P00104000 | 2024-05-17 2:22PM EDT | 104.00 | 2.00 | 1.65 | 1.88 | +0.54 | +36.99% | 14 | 3 | 78.27% |
| LABU240524P00105000 | 2024-05-17 3:41PM EDT | 105.00 | 2.11 | 1.92 | 2.19 | +0.36 | +20.57% | 300 | 82 | 78.37% |
| LABU240524P00106000 | 2024-05-17 3:46PM EDT | 106.00 | 2.37 | 2.20 | 2.68 | +0.08 | +3.49% | 30 | 36 | 79.64% |
| LABU240524P00107000 | 2024-05-17 3:12PM EDT | 107.00 | 2.64 | 2.53 | 2.97 | +0.54 | +25.71% | 5 | 8 | 78.93% |
| LABU240524P00108000 | 2024-05-17 3:59PM EDT | 108.00 | 2.97 | 2.90 | 3.25 | +0.10 | +3.48% | 15 | 15 | 77.95% |
| LABU240524P00109000 | 2024-05-17 3:46PM EDT | 109.00 | 3.52 | 3.30 | 3.60 | +0.22 | +6.67% | 25 | 16 | 77.34% |
| LABU240524P00110000 | 2024-05-17 3:59PM EDT | 110.00 | 3.85 | 3.70 | 4.00 | +1.20 | +45.28% | 93 | 41 | 76.61% |
| LABU240524P00111000 | 2024-05-17 2:27PM EDT | 111.00 | 4.51 | 4.15 | 4.45 | +1.20 | +36.25% | 64 | 13 | 76.15% |
| LABU240524P00112000 | 2024-05-17 2:45PM EDT | 112.00 | 5.17 | 4.65 | 4.95 | +0.97 | +23.10% | 19 | 45 | 75.98% |
| LABU240524P00113000 | 2024-05-17 3:43PM EDT | 113.00 | 5.58 | 5.20 | 5.50 | +1.63 | +41.27% | 43 | 12 | 76.05% |
| LABU240524P00114000 | 2024-05-16 9:50AM EDT | 114.00 | 6.00 | 2.82 | 4.95 | 0.00 | - | 4 | 15 | 60.01% |
| LABU240524P00115000 | 2024-05-17 3:34PM EDT | 115.00 | 6.59 | 6.35 | 6.70 | -0.06 | -0.90% | 8 | 9 | 75.83% |
| LABU240524P00120000 | 2024-05-17 11:13AM EDT | 120.00 | 9.60 | 9.85 | 10.50 | -0.40 | -4.00% | 2 | 69 | 78.81% |
| LABU240524P00121000 | 2024-05-13 10:10AM EDT | 121.00 | 14.90 | 10.50 | 11.25 | 0.00 | - | 1 | 11 | 77.39% |
| LABU240524P00122000 | 2024-05-17 9:44AM EDT | 122.00 | 11.00 | 10.40 | 11.05 | +2.86 | +35.14% | 2 | 4 | 53.81% |
| LABU240524P00123000 | 2024-05-16 9:51AM EDT | 123.00 | 12.00 | 11.55 | 13.80 | 0.00 | - | 2 | 4 | 81.54% |
| LABU240524P00124000 | 2024-05-14 3:51PM EDT | 124.00 | 14.93 | 12.25 | 12.65 | 0.00 | - | 5 | 7 | 50.00% |
| LABU240524P00125000 | 2024-05-14 9:45AM EDT | 125.00 | 14.30 | 12.90 | 14.60 | 0.00 | - | 1 | 4 | 64.75% |
| LABU240524P00126000 | 2024-05-14 12:30PM EDT | 126.00 | 17.45 | 14.20 | 16.65 | 0.00 | - | 13 | 18 | 87.26% |
| LABU240524P00129000 | 2024-04-18 11:49AM EDT | 129.00 | 39.21 | 16.70 | 18.65 | 0.00 | - | - | 2 | 74.46% |
| LABU240524P00130000 | 2024-04-18 11:49AM EDT | 130.00 | 40.06 | 17.40 | 19.50 | 0.00 | - | - | 3 | 66.80% |
| LABU240524P00131000 | 2024-05-15 9:32AM EDT | 131.00 | 14.38 | 18.30 | 20.50 | 0.00 | - | 1 | 1 | 66.31% |
| LABU240524P00175000 | 2024-04-15 3:32PM EDT | 175.00 | 78.40 | 56.10 | 58.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.