Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240705C00070000 | 2024-06-13 11:15AM EDT | 70.00 | 49.20 | 40.25 | 43.65 | 0.00 | - | 1 | 2 | 227.54% |
| LABU240705C00080000 | 2024-06-24 11:06AM EDT | 80.00 | 40.05 | 30.35 | 33.90 | 0.00 | - | 1 | 2 | 103.32% |
| LABU240705C00096000 | 2024-06-10 3:14PM EDT | 96.00 | 17.30 | 16.45 | 17.20 | 0.00 | - | 5 | 5 | 80.57% |
| LABU240705C00097000 | 2024-06-12 9:32AM EDT | 97.00 | 14.90 | 15.10 | 16.60 | -13.60 | -47.72% | 5 | 1 | 77.30% |
| LABU240705C00098000 | 2024-06-10 9:54AM EDT | 98.00 | 12.62 | 14.40 | 15.25 | 0.00 | - | 1 | 1 | 72.66% |
| LABU240705C00099000 | 2024-06-20 9:57AM EDT | 99.00 | 8.50 | 13.15 | 14.90 | 0.00 | - | - | 0 | 73.71% |
| LABU240705C00100000 | 2024-06-24 10:08AM EDT | 100.00 | 18.50 | 12.65 | 13.60 | 0.00 | - | 5 | 7 | 71.88% |
| LABU240705C00101000 | 2024-06-21 11:52AM EDT | 101.00 | 12.23 | 11.90 | 12.80 | 0.00 | - | 2 | 6 | 72.44% |
| LABU240705C00102000 | 2024-06-24 11:01AM EDT | 102.00 | 19.09 | 10.90 | 11.80 | 0.00 | - | 2 | 28 | 68.07% |
| LABU240705C00103000 | 2024-06-26 9:33AM EDT | 103.00 | 11.56 | 10.55 | 11.05 | -4.64 | -28.64% | 1 | 11 | 72.02% |
| LABU240705C00104000 | 2024-06-21 10:06AM EDT | 104.00 | 9.25 | 8.60 | 10.40 | 0.00 | - | 2 | 0 | 61.94% |
| LABU240705C00105000 | 2024-06-26 9:32AM EDT | 105.00 | 10.17 | 9.15 | 9.55 | -4.47 | -30.53% | 2 | 21 | 71.61% |
| LABU240705C00106000 | 2024-06-24 12:16PM EDT | 106.00 | 14.15 | 8.45 | 8.95 | 0.00 | - | 4 | 10 | 71.92% |
| LABU240705C00106500 | 2024-06-18 2:03PM EDT | 106.50 | 5.00 | 8.15 | 8.55 | 0.00 | - | 1 | 1 | 71.53% |
| LABU240705C00107000 | 2024-06-26 11:22AM EDT | 107.00 | 8.45 | 7.80 | 8.20 | -5.80 | -40.70% | 4 | 22 | 71.05% |
| LABU240705C00108000 | 2024-06-24 10:18AM EDT | 108.00 | 13.00 | 7.35 | 7.65 | 0.00 | - | 2 | 3 | 72.71% |
| LABU240705C00109000 | 2024-06-21 10:32AM EDT | 109.00 | 6.70 | 6.65 | 6.95 | 0.00 | - | 1 | 2 | 71.00% |
| LABU240705C00110000 | 2024-06-26 10:46AM EDT | 110.00 | 5.49 | 6.05 | 6.40 | -5.16 | -48.45% | 6 | 87 | 70.68% |
| LABU240705C00111000 | 2024-06-26 10:36AM EDT | 111.00 | 5.28 | 5.45 | 5.85 | -0.60 | -10.20% | 12 | 14 | 69.97% |
| LABU240705C00111500 | 2024-06-26 10:49AM EDT | 111.50 | 4.70 | 5.25 | 5.60 | -5.80 | -55.24% | 2 | 10 | 70.29% |
| LABU240705C00112000 | 2024-06-26 9:50AM EDT | 112.00 | 4.90 | 5.10 | 5.40 | -1.49 | -23.32% | 53 | 9 | 71.19% |
| LABU240705C00113000 | 2024-06-26 10:10AM EDT | 113.00 | 4.97 | 4.55 | 4.85 | -4.07 | -45.02% | 2 | 16 | 70.00% |
| LABU240705C00113500 | 2024-06-18 12:45PM EDT | 113.50 | 3.11 | 4.45 | 4.70 | 0.00 | - | - | 0 | 71.26% |
| LABU240705C00114000 | 2024-06-24 9:30AM EDT | 114.00 | 7.10 | 4.15 | 4.40 | 0.00 | - | 1 | 12 | 70.07% |
| LABU240705C00114500 | 2024-06-26 10:09AM EDT | 114.50 | 3.45 | 3.90 | 4.20 | -1.34 | -27.97% | 2 | 5 | 69.80% |
| LABU240705C00115000 | 2024-06-26 10:03AM EDT | 115.00 | 4.40 | 3.75 | 4.00 | +0.20 | +4.76% | 13 | 24 | 70.09% |
| LABU240705C00115500 | 2024-06-26 10:27AM EDT | 115.50 | 3.75 | 3.45 | 3.85 | -0.95 | -20.21% | 1 | 1 | 69.60% |
| LABU240705C00116000 | 2024-06-26 10:40AM EDT | 116.00 | 3.00 | 3.40 | 3.70 | -2.65 | -46.90% | 7 | 9 | 70.75% |
| LABU240705C00117000 | 2024-06-26 10:43AM EDT | 117.00 | 2.63 | 3.05 | 3.30 | -3.02 | -53.45% | 1 | 13 | 70.34% |
| LABU240705C00117500 | 2024-06-24 10:56AM EDT | 117.50 | 7.65 | 2.86 | 3.10 | 0.00 | - | 4 | 2 | 69.87% |
| LABU240705C00118000 | 2024-06-24 1:05PM EDT | 118.00 | 5.94 | 2.65 | 2.99 | 0.00 | - | 19 | 26 | 69.80% |
| LABU240705C00118500 | 2024-06-17 10:28AM EDT | 118.50 | 3.21 | 2.59 | 2.84 | 0.00 | - | - | 4 | 70.46% |
| LABU240705C00119000 | 2024-06-26 10:22AM EDT | 119.00 | 2.46 | 1.65 | 2.70 | -3.29 | -57.22% | 1 | 11 | 64.40% |
| LABU240705C00120000 | 2024-06-26 11:02AM EDT | 120.00 | 2.22 | 2.19 | 2.42 | -3.25 | -59.41% | 8 | 53 | 70.51% |
| LABU240705C00121000 | 2024-06-26 9:47AM EDT | 121.00 | 1.96 | 1.95 | 2.17 | -3.07 | -61.03% | 1 | 21 | 70.51% |
| LABU240705C00122000 | 2024-06-26 9:56AM EDT | 122.00 | 1.90 | 1.73 | 1.96 | -3.05 | -61.62% | 1 | 9 | 70.68% |
| LABU240705C00123000 | 2024-06-24 12:18PM EDT | 123.00 | 4.40 | 1.56 | 1.78 | 0.00 | - | 8 | 38 | 71.19% |
| LABU240705C00124000 | 2024-06-24 12:04PM EDT | 124.00 | 4.15 | 1.04 | 1.58 | 0.00 | - | 9 | 21 | 67.90% |
| LABU240705C00125000 | 2024-06-26 11:22AM EDT | 125.00 | 1.35 | 1.24 | 1.43 | -2.65 | -66.25% | 5 | 49 | 71.61% |
| LABU240705C00126000 | 2024-06-26 11:05AM EDT | 126.00 | 1.15 | 0.79 | 1.28 | -2.75 | -70.51% | 1 | 6 | 68.46% |
| LABU240705C00127000 | 2024-06-24 3:11PM EDT | 127.00 | 3.10 | 0.97 | 1.14 | 0.00 | - | 6 | 6 | 71.88% |
| LABU240705C00128000 | 2024-06-25 9:30AM EDT | 128.00 | 2.31 | 0.61 | 1.05 | -0.64 | -21.69% | 1 | 38 | 69.43% |
| LABU240705C00129000 | 2024-06-24 9:30AM EDT | 129.00 | 1.91 | 0.76 | 0.94 | 0.00 | - | 1 | 3 | 72.66% |
| LABU240705C00130000 | 2024-06-26 10:44AM EDT | 130.00 | 0.63 | 0.70 | 0.84 | -1.97 | -75.77% | 1 | 45 | 73.29% |
| LABU240705C00131000 | 2024-06-13 10:02AM EDT | 131.00 | 4.75 | 0.62 | 0.77 | 0.00 | - | 1 | 4 | 73.78% |
| LABU240705C00132000 | 2024-06-24 2:38PM EDT | 132.00 | 2.10 | 0.53 | 0.70 | 0.00 | - | 4 | 8 | 73.93% |
| LABU240705C00133000 | 2024-06-24 12:14PM EDT | 133.00 | 1.85 | 0.45 | 0.63 | 0.00 | - | 1 | 3 | 73.93% |
| LABU240705C00135000 | 2024-06-25 2:35PM EDT | 135.00 | 0.45 | 0.45 | 0.53 | -1.22 | -73.05% | 1 | 45 | 76.86% |
| LABU240705C00140000 | 2024-06-25 10:36AM EDT | 140.00 | 0.85 | 0.25 | 0.35 | -0.20 | -19.05% | 2 | 11 | 79.39% |
| LABU240705C00145000 | 2024-06-25 3:36PM EDT | 145.00 | 0.36 | 0.08 | 0.75 | -0.29 | -44.62% | 2 | 11 | 94.82% |
| LABU240705C00150000 | 2024-06-24 2:48PM EDT | 150.00 | 0.49 | 0.01 | 0.28 | 0.00 | - | 6 | 42 | 86.91% |
| LABU240705C00155000 | 2024-06-26 9:47AM EDT | 155.00 | 0.16 | 0.02 | 0.52 | -0.85 | -84.16% | 1 | 19 | 104.88% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240705P00060000 | 2024-06-17 12:21PM EDT | 60.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 19 | 20 | 182.42% |
| LABU240705P00065000 | 2024-06-18 2:21PM EDT | 65.00 | 0.18 | 0.01 | 0.50 | 0.00 | - | 2 | 3 | 171.48% |
| LABU240705P00070000 | 2024-06-14 9:34AM EDT | 70.00 | 0.21 | 0.01 | 0.71 | 0.00 | - | - | 2 | 160.35% |
| LABU240705P00075000 | 2024-06-26 10:43AM EDT | 75.00 | 0.06 | 0.05 | 0.70 | -0.01 | -14.29% | 1 | 6 | 141.21% |
| LABU240705P00080000 | 2024-06-25 11:45AM EDT | 80.00 | 0.18 | 0.05 | 0.49 | -0.03 | -14.29% | 1 | 15 | 114.26% |
| LABU240705P00085000 | 2024-06-25 12:22PM EDT | 85.00 | 0.16 | 0.08 | 0.53 | -0.11 | -40.74% | 12 | 46 | 99.02% |
| LABU240705P00090000 | 2024-06-25 1:02PM EDT | 90.00 | 0.33 | 0.30 | 0.37 | -0.23 | -41.07% | 3 | 24 | 83.40% |
| LABU240705P00092000 | 2024-06-21 2:33PM EDT | 92.00 | 0.65 | 0.40 | 0.51 | 0.00 | - | 6 | 7 | 82.03% |
| LABU240705P00093000 | 2024-06-26 10:38AM EDT | 93.00 | 0.52 | 0.46 | 0.57 | -2.38 | -82.07% | 1 | 4 | 80.86% |
| LABU240705P00093500 | 2024-06-25 3:02PM EDT | 93.50 | 0.41 | 0.49 | 0.59 | -1.19 | -74.37% | 10 | 11 | 80.03% |
| LABU240705P00094000 | 2024-06-26 10:18AM EDT | 94.00 | 0.53 | 0.53 | 0.63 | -0.77 | -59.23% | 1 | 3 | 79.64% |
| LABU240705P00095000 | 2024-06-26 10:27AM EDT | 95.00 | 0.61 | 0.58 | 0.70 | +0.18 | +41.86% | 5 | 40 | 77.98% |
| LABU240705P00096000 | 2024-06-26 9:30AM EDT | 96.00 | 0.62 | 0.67 | 0.87 | -0.02 | -3.12% | 1 | 3 | 78.22% |
| LABU240705P00097000 | 2024-06-24 12:54PM EDT | 97.00 | 0.53 | 0.77 | 0.93 | 0.00 | - | 5 | 11 | 76.61% |
| LABU240705P00098000 | 2024-06-26 9:47AM EDT | 98.00 | 1.07 | 0.90 | 1.07 | +0.46 | +75.41% | 1 | 14 | 76.17% |
| LABU240705P00099000 | 2024-06-26 10:38AM EDT | 99.00 | 1.25 | 1.03 | 1.18 | -3.45 | -73.40% | 3 | 1 | 75.00% |
| LABU240705P00100000 | 2024-06-26 11:11AM EDT | 100.00 | 1.35 | 1.18 | 1.32 | +0.52 | +62.65% | 46 | 90 | 74.12% |
| LABU240705P00102000 | 2024-06-25 11:34AM EDT | 102.00 | 1.00 | 1.56 | 1.72 | +0.05 | +5.26% | 1 | 8 | 73.24% |
| LABU240705P00103000 | 2024-06-26 10:49AM EDT | 103.00 | 2.15 | 1.75 | 1.92 | +0.67 | +45.27% | 2 | 5 | 72.22% |
| LABU240705P00104000 | 2024-06-26 9:58AM EDT | 104.00 | 2.15 | 2.05 | 2.22 | -1.75 | -44.87% | 2 | 5 | 72.63% |
| LABU240705P00105000 | 2024-06-26 10:23AM EDT | 105.00 | 2.53 | 2.29 | 2.46 | +1.03 | +68.67% | 33 | 45 | 71.61% |
| LABU240705P00106000 | 2024-06-24 1:33PM EDT | 106.00 | 1.82 | 2.60 | 2.79 | 0.00 | - | 1 | 4 | 71.48% |
| LABU240705P00106500 | 2024-06-24 1:30PM EDT | 106.50 | 1.70 | 2.76 | 3.05 | 0.00 | - | 2 | 1 | 72.00% |
| LABU240705P00107000 | 2024-06-18 10:11AM EDT | 107.00 | 9.34 | 2.91 | 3.15 | 0.00 | - | - | 61 | 71.14% |
| LABU240705P00110000 | 2024-06-26 10:04AM EDT | 110.00 | 3.80 | 4.10 | 4.40 | +1.10 | +40.74% | 15 | 19 | 70.70% |
| LABU240705P00112000 | 2024-06-24 1:09PM EDT | 112.00 | 3.65 | 5.00 | 5.35 | 0.00 | - | 3 | 5 | 69.85% |
| LABU240705P00114000 | 2024-06-24 11:54AM EDT | 114.00 | 3.71 | 6.10 | 6.40 | 0.00 | - | 2 | 4 | 69.39% |
| LABU240705P00114500 | 2024-06-26 9:44AM EDT | 114.50 | 7.00 | 6.40 | 6.75 | -0.69 | -8.97% | 50 | 57 | 69.80% |
| LABU240705P00115000 | 2024-06-26 9:35AM EDT | 115.00 | 6.75 | 6.70 | 6.95 | +2.51 | +59.20% | 18 | 25 | 69.07% |
| LABU240705P00116500 | 2024-06-21 2:09PM EDT | 116.50 | 8.94 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 68.65% |
| LABU240705P00117000 | 2024-06-26 9:47AM EDT | 117.00 | 8.80 | 7.95 | 8.30 | -7.97 | -47.53% | 2 | 8 | 69.29% |
| LABU240705P00117500 | 2024-06-06 3:56PM EDT | 117.50 | 11.00 | 8.35 | 8.65 | 0.00 | - | - | 2 | 69.80% |
| LABU240705P00118000 | 2024-06-24 3:26PM EDT | 118.00 | 6.83 | 8.55 | 8.90 | +0.94 | +15.96% | 2 | 6 | 68.04% |
| LABU240705P00119000 | 2024-06-25 11:48AM EDT | 119.00 | 10.10 | 9.25 | 9.60 | +3.74 | +58.81% | 1 | 11 | 67.87% |
| LABU240705P00120000 | 2024-06-26 10:00AM EDT | 120.00 | 10.71 | 10.00 | 10.40 | +3.86 | +56.35% | 5 | 26 | 68.46% |
| LABU240705P00121000 | 2024-06-26 9:49AM EDT | 121.00 | 11.90 | 10.85 | 11.20 | -3.95 | -24.92% | 1 | 3 | 69.53% |
| LABU240705P00122000 | 2024-06-26 9:34AM EDT | 122.00 | 11.50 | 11.55 | 12.20 | +3.05 | +36.09% | 2 | 13 | 70.75% |
| LABU240705P00123000 | 2024-06-21 10:38AM EDT | 123.00 | 14.40 | 12.40 | 13.00 | 0.00 | - | 5 | 9 | 71.29% |
| LABU240705P00124000 | 2024-06-26 10:05AM EDT | 124.00 | 12.79 | 13.15 | 13.65 | +4.32 | +51.00% | 2 | 12 | 69.14% |
| LABU240705P00125000 | 2024-06-25 10:24AM EDT | 125.00 | 9.50 | 13.55 | 15.85 | -0.85 | -8.21% | 1 | 7 | 78.08% |
| LABU240705P00134000 | 2024-06-21 12:17PM EDT | 134.00 | 23.90 | 22.10 | 23.25 | 0.00 | - | 1 | 1 | 79.88% |
© 2024 Yahoo. All rights reserved.