Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240719C00070000 | 2024-06-20 1:40PM EDT | 70.00 | 33.40 | 40.45 | 44.00 | 0.00 | - | - | 3 | 130.52% |
| LABU240719C00075000 | 2024-05-23 2:15PM EDT | 75.00 | 31.20 | 36.10 | 40.25 | 0.00 | - | - | 1 | 81.84% |
| LABU240719C00080000 | 2024-06-20 3:35PM EDT | 80.00 | 25.59 | 32.25 | 32.95 | 0.00 | - | 24 | 34 | 0.00% |
| LABU240719C00085000 | 2024-06-21 11:44AM EDT | 85.00 | 27.50 | 27.55 | 28.45 | 0.00 | - | 1 | 1 | 71.29% |
| LABU240719C00090000 | 2024-06-18 3:46PM EDT | 90.00 | 17.73 | 23.45 | 24.40 | 0.00 | - | - | 2 | 71.14% |
| LABU240719C00095000 | 2024-06-17 10:54AM EDT | 95.00 | 16.20 | 19.30 | 20.00 | 0.00 | - | 2 | 3 | 70.17% |
| LABU240719C00097000 | 2024-05-17 3:59PM EDT | 97.00 | 21.92 | 17.20 | 19.25 | 0.00 | - | 1 | 1 | 72.31% |
| LABU240719C00098000 | 2024-06-03 11:11AM EDT | 98.00 | 23.00 | 16.30 | 17.75 | 0.00 | - | 11 | 10 | 66.65% |
| LABU240719C00099000 | 2024-06-20 12:12PM EDT | 99.00 | 11.38 | 16.15 | 16.70 | 0.00 | - | 1 | 1 | 68.68% |
| LABU240719C00100000 | 2024-06-24 11:00AM EDT | 100.00 | 23.00 | 15.65 | 16.50 | 0.00 | - | 8 | 51 | 73.14% |
| LABU240719C00101000 | 2024-06-20 10:36AM EDT | 101.00 | 10.38 | 14.95 | 15.95 | 0.00 | - | - | 2 | 74.00% |
| LABU240719C00102000 | 2024-06-26 9:54AM EDT | 102.00 | 14.63 | 14.25 | 15.45 | -4.67 | -24.20% | 10 | 20 | 74.85% |
| LABU240719C00103000 | 2024-06-21 3:59PM EDT | 103.00 | 14.75 | 13.60 | 14.05 | 0.00 | - | 4 | 27 | 71.09% |
| LABU240719C00104000 | 2024-06-21 3:59PM EDT | 104.00 | 14.25 | 12.95 | 13.35 | 0.00 | - | 1 | 14 | 70.85% |
| LABU240719C00105000 | 2024-06-26 9:54AM EDT | 105.00 | 12.78 | 12.30 | 12.80 | -4.02 | -23.93% | 10 | 299 | 71.18% |
| LABU240719C00106000 | 2024-06-24 10:06AM EDT | 106.00 | 16.20 | 11.75 | 12.20 | 0.00 | - | 1 | 2 | 71.53% |
| LABU240719C00107000 | 2024-06-25 12:28PM EDT | 107.00 | 15.30 | 11.10 | 11.85 | +0.10 | +0.66% | 20 | 49 | 72.39% |
| LABU240719C00108000 | 2024-06-24 10:55AM EDT | 108.00 | 16.50 | 10.55 | 10.90 | 0.00 | - | 84 | 39 | 70.73% |
| LABU240719C00109000 | 2024-06-24 10:16AM EDT | 109.00 | 14.85 | 9.95 | 11.15 | 0.00 | - | 4 | 35 | 74.13% |
| LABU240719C00110000 | 2024-06-26 9:49AM EDT | 110.00 | 9.50 | 9.50 | 9.95 | -4.00 | -29.63% | 7 | 100 | 71.48% |
| LABU240719C00111000 | 2024-06-25 10:19AM EDT | 111.00 | 13.70 | 8.90 | 9.30 | -0.80 | -5.52% | 10 | 42 | 70.50% |
| LABU240719C00112000 | 2024-06-20 9:34AM EDT | 112.00 | 4.60 | 8.50 | 9.00 | 0.00 | - | 20 | 12 | 71.75% |
| LABU240719C00113000 | 2024-06-24 9:34AM EDT | 113.00 | 11.45 | 8.05 | 8.45 | 0.00 | - | 2 | 34 | 71.51% |
| LABU240719C00114000 | 2024-06-24 9:47AM EDT | 114.00 | 10.40 | 7.60 | 7.95 | 0.00 | - | 15 | 68 | 71.33% |
| LABU240719C00115000 | 2024-06-26 9:31AM EDT | 115.00 | 6.75 | 7.15 | 7.60 | -5.16 | -43.32% | 2 | 262 | 71.63% |
| LABU240719C00116000 | 2024-06-24 9:30AM EDT | 116.00 | 10.08 | 6.75 | 7.35 | 0.00 | - | 2 | 3 | 72.41% |
| LABU240719C00117000 | 2024-06-25 9:33AM EDT | 117.00 | 9.35 | 6.30 | 6.75 | -2.00 | -17.62% | 1 | 12 | 71.31% |
| LABU240719C00118000 | 2024-06-25 10:10AM EDT | 118.00 | 5.90 | 5.90 | 6.25 | -3.15 | -34.81% | 1 | 88 | 70.70% |
| LABU240719C00119000 | 2024-06-25 2:35PM EDT | 119.00 | 8.44 | 5.55 | 6.00 | -1.46 | -14.75% | 511 | 377 | 71.25% |
| LABU240719C00120000 | 2024-06-26 9:58AM EDT | 120.00 | 5.60 | 5.30 | 5.60 | -3.45 | -38.12% | 64 | 180 | 71.44% |
| LABU240719C00121000 | 2024-06-24 3:41PM EDT | 121.00 | 4.75 | 4.95 | 5.30 | -3.85 | -44.77% | 1 | 68 | 71.47% |
| LABU240719C00122000 | 2024-06-26 11:25AM EDT | 122.00 | 4.91 | 4.65 | 5.05 | -3.49 | -41.55% | 2 | 22 | 71.81% |
| LABU240719C00123000 | 2024-06-24 10:54AM EDT | 123.00 | 8.12 | 4.40 | 4.60 | 0.00 | - | 11 | 3 | 71.34% |
| LABU240719C00124000 | 2024-06-24 11:28AM EDT | 124.00 | 7.75 | 4.10 | 4.75 | 0.00 | - | 4 | 6 | 73.28% |
| LABU240719C00125000 | 2024-06-26 11:35AM EDT | 125.00 | 3.96 | 3.85 | 4.15 | -2.94 | -42.61% | 4 | 110 | 71.80% |
| LABU240719C00130000 | 2024-06-26 11:00AM EDT | 130.00 | 2.83 | 2.80 | 3.05 | -2.42 | -46.10% | 2 | 67 | 72.49% |
| LABU240719C00135000 | 2024-06-26 10:23AM EDT | 135.00 | 2.21 | 1.60 | 2.23 | -1.73 | -43.91% | 5 | 65 | 70.56% |
| LABU240719C00140000 | 2024-06-26 9:38AM EDT | 140.00 | 1.62 | 0.25 | 1.64 | -1.09 | -40.22% | 3 | 40 | 64.36% |
| LABU240719C00145000 | 2024-06-24 11:14AM EDT | 145.00 | 2.45 | 1.06 | 1.24 | 0.00 | - | 20 | 36 | 75.44% |
| LABU240719C00150000 | 2024-06-24 1:44PM EDT | 150.00 | 1.72 | 0.78 | 0.96 | 0.00 | - | 14 | 20 | 77.00% |
| LABU240719C00155000 | 2024-06-24 1:23PM EDT | 155.00 | 1.20 | 0.58 | 0.73 | 0.00 | - | 2 | 33 | 78.32% |
| LABU240719C00160000 | 2024-06-24 1:40PM EDT | 160.00 | 1.02 | 0.43 | 0.56 | 0.00 | - | 13 | 15 | 79.59% |
| LABU240719C00165000 | 2024-06-10 9:34AM EDT | 165.00 | 0.75 | 0.14 | 0.53 | +0.15 | +25.00% | 6 | 48 | 79.20% |
| LABU240719C00170000 | 2024-06-24 3:24PM EDT | 170.00 | 0.58 | 0.15 | 0.56 | -0.06 | -9.38% | 1 | 37 | 84.96% |
| LABU240719C00175000 | 2024-06-24 3:21PM EDT | 175.00 | 0.54 | 0.13 | 0.58 | 0.00 | - | 13 | 21 | 89.75% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240719P00060000 | 2024-06-18 1:51PM EDT | 60.00 | 0.28 | 0.01 | 0.50 | 0.00 | - | 10 | 12 | 126.47% |
| LABU240719P00065000 | 2024-06-21 11:28AM EDT | 65.00 | 0.25 | 0.01 | 0.51 | 0.00 | - | 1 | 19 | 112.50% |
| LABU240719P00070000 | 2024-06-24 2:45PM EDT | 70.00 | 0.21 | 0.11 | 0.63 | 0.00 | - | 1 | 36 | 105.66% |
| LABU240719P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 0.75 | 0.20 | 0.42 | 0.00 | - | 2 | 43 | 89.45% |
| LABU240719P00080000 | 2024-06-26 10:41AM EDT | 80.00 | 0.69 | 0.61 | 0.68 | +0.21 | +43.75% | 8 | 84 | 89.99% |
| LABU240719P00085000 | 2024-06-26 10:41AM EDT | 85.00 | 1.11 | 0.96 | 1.12 | +0.36 | +48.00% | 7 | 143 | 86.91% |
| LABU240719P00090000 | 2024-06-26 10:01AM EDT | 90.00 | 1.75 | 1.51 | 1.73 | +0.55 | +45.83% | 7 | 202 | 84.03% |
| LABU240719P00095000 | 2024-06-26 10:04AM EDT | 95.00 | 2.55 | 2.39 | 2.78 | +0.76 | +42.46% | 4 | 99 | 83.15% |
| LABU240719P00096000 | 2024-06-17 3:52PM EDT | 96.00 | 5.32 | 2.62 | 3.05 | 0.00 | - | 5 | 7 | 83.18% |
| LABU240719P00097000 | 2024-06-18 9:58AM EDT | 97.00 | 6.05 | 2.88 | 3.10 | 0.00 | - | 1 | 6 | 81.86% |
| LABU240719P00098000 | 2024-06-26 10:20AM EDT | 98.00 | 3.25 | 3.10 | 3.35 | +0.52 | +19.05% | 18 | 2 | 81.40% |
| LABU240719P00100000 | 2024-06-26 10:29AM EDT | 100.00 | 4.00 | 3.65 | 4.05 | +1.36 | +51.52% | 11 | 209 | 81.70% |
| LABU240719P00101000 | 2024-06-24 1:33PM EDT | 101.00 | 2.97 | 3.95 | 4.25 | 0.00 | - | 1 | 10 | 80.91% |
| LABU240719P00102000 | 2024-06-21 3:05PM EDT | 102.00 | 4.96 | 4.25 | 4.60 | 0.00 | - | 52 | 62 | 80.76% |
| LABU240719P00103000 | 2024-06-24 11:20AM EDT | 103.00 | 3.00 | 4.55 | 4.85 | 0.00 | - | 1 | 42 | 79.93% |
| LABU240719P00104000 | 2024-06-20 2:19PM EDT | 104.00 | 8.20 | 4.90 | 5.30 | 0.00 | - | 60 | 36 | 80.20% |
| LABU240719P00105000 | 2024-06-25 10:18AM EDT | 105.00 | 5.20 | 5.30 | 5.65 | +1.27 | +32.32% | 5 | 126 | 80.05% |
| LABU240719P00106000 | 2024-06-21 3:59PM EDT | 106.00 | 5.95 | 5.70 | 6.05 | 0.00 | - | 12 | 25 | 79.97% |
| LABU240719P00107000 | 2024-06-20 2:42PM EDT | 107.00 | 9.55 | 6.10 | 6.45 | 0.00 | - | - | 81 | 79.72% |
| LABU240719P00108000 | 2024-06-24 1:01PM EDT | 108.00 | 4.98 | 6.55 | 6.95 | 0.00 | - | 7 | 6 | 80.01% |
| LABU240719P00109000 | 2024-06-26 9:56AM EDT | 109.00 | 7.30 | 7.00 | 7.35 | +1.85 | +33.94% | 1 | 3 | 79.68% |
| LABU240719P00110000 | 2024-06-26 10:33AM EDT | 110.00 | 8.05 | 7.45 | 7.85 | +2.42 | +42.98% | 11 | 57 | 79.64% |
| LABU240719P00111000 | 2024-06-24 3:41PM EDT | 111.00 | 5.93 | 7.95 | 8.35 | 0.00 | - | 1 | 7 | 79.66% |
| LABU240719P00112000 | 2024-06-26 10:19AM EDT | 112.00 | 8.75 | 8.45 | 8.95 | +1.13 | +14.83% | 50 | 3 | 79.97% |
| LABU240719P00114000 | 2024-06-21 9:51AM EDT | 114.00 | 11.34 | 9.50 | 9.90 | 0.00 | - | 3 | 3 | 79.26% |
| LABU240719P00115000 | 2024-06-25 2:51PM EDT | 115.00 | 8.54 | 10.10 | 10.55 | +0.81 | +10.48% | 7 | 45 | 79.76% |
| LABU240719P00116000 | 2024-06-25 2:51PM EDT | 116.00 | 9.01 | 10.20 | 11.15 | +0.79 | +9.61% | 284 | 284 | 77.76% |
| LABU240719P00119000 | 2024-06-25 10:22AM EDT | 119.00 | 8.98 | 12.55 | 13.00 | -5.62 | -38.49% | 10 | 26 | 79.96% |
| LABU240719P00120000 | 2024-06-24 11:07AM EDT | 120.00 | 9.65 | 13.10 | 13.60 | 0.00 | - | 30 | 42 | 79.32% |
| LABU240719P00121000 | 2024-06-05 2:39PM EDT | 121.00 | 12.95 | 13.90 | 14.30 | 0.00 | - | 1 | 1 | 80.10% |
| LABU240719P00122000 | 2024-06-13 3:59PM EDT | 122.00 | 12.60 | 14.45 | 14.95 | 0.00 | - | 1 | 1 | 79.42% |
| LABU240719P00125000 | 2024-06-24 11:17AM EDT | 125.00 | 12.22 | 16.60 | 17.25 | 0.00 | - | 1 | 22 | 80.46% |
| LABU240719P00130000 | 2024-06-25 12:33PM EDT | 130.00 | 17.34 | 19.90 | 21.10 | +2.06 | +13.48% | 2 | 3 | 78.44% |
| LABU240719P00140000 | 2024-06-21 9:39AM EDT | 140.00 | 32.33 | 28.45 | 30.50 | 0.00 | - | 13 | 20 | 86.47% |
| LABU240719P00145000 | 2024-06-13 1:33PM EDT | 145.00 | 30.25 | 33.10 | 34.90 | 0.00 | - | 3 | 3 | 88.53% |
| LABU240719P00150000 | 2024-06-20 9:35AM EDT | 150.00 | 49.55 | 36.95 | 40.45 | 0.00 | - | 5 | 28 | 91.67% |
| LABU240719P00160000 | 2024-06-21 10:13AM EDT | 160.00 | 51.23 | 47.25 | 49.70 | 0.00 | - | 53 | 16 | 101.51% |
© 2024 Yahoo. All rights reserved.