Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240920C00055000 | 2024-06-07 12:10PM EDT | 55.00 | 58.00 | 56.15 | 59.65 | 0.00 | - | 7 | 7 | 87.35% |
| LABU240920C00060000 | 2024-06-24 10:15AM EDT | 60.00 | 59.00 | 51.55 | 54.55 | 0.00 | - | 1 | 14 | 81.45% |
| LABU240920C00065000 | 2024-05-16 10:33AM EDT | 65.00 | 53.25 | 47.70 | 50.50 | 0.00 | - | - | 1 | 89.33% |
| LABU240920C00075000 | 2024-05-22 10:58AM EDT | 75.00 | 47.31 | 39.00 | 41.95 | 0.00 | - | 1 | 1 | 84.23% |
| LABU240920C00080000 | 2024-06-21 1:10PM EDT | 80.00 | 36.80 | 34.75 | 38.10 | 0.00 | - | 3 | 25 | 82.13% |
| LABU240920C00085000 | 2024-04-29 2:13PM EDT | 85.00 | 25.30 | 22.45 | 24.85 | 0.00 | - | 2 | 12 | 0.00% |
| LABU240920C00090000 | 2024-06-21 1:37PM EDT | 90.00 | 29.61 | 27.35 | 30.95 | 0.00 | - | 3 | 30 | 79.79% |
| LABU240920C00095000 | 2024-05-08 1:40PM EDT | 95.00 | 24.00 | 24.60 | 27.00 | 0.00 | - | 1 | 15 | 78.36% |
| LABU240920C00100000 | 2024-06-25 12:00PM EDT | 100.00 | 27.06 | 21.55 | 23.90 | -1.79 | -6.20% | 1 | 31 | 77.21% |
| LABU240920C00103000 | 2024-06-20 12:02PM EDT | 103.00 | 16.05 | 19.80 | 22.25 | 0.00 | - | - | 5 | 76.68% |
| LABU240920C00104000 | 2024-06-25 12:56PM EDT | 104.00 | 24.50 | 19.30 | 21.70 | -0.59 | -2.35% | 1 | 21 | 76.61% |
| LABU240920C00105000 | 2024-06-24 10:20AM EDT | 105.00 | 25.00 | 18.65 | 21.20 | 0.00 | - | 1 | 50 | 76.26% |
| LABU240920C00106000 | 2024-06-03 9:47AM EDT | 106.00 | 20.10 | 18.10 | 20.60 | 0.00 | - | 5 | 4 | 75.85% |
| LABU240920C00107000 | 2024-06-25 11:58AM EDT | 107.00 | 23.22 | 17.75 | 20.10 | +7.97 | +52.26% | 1 | 32 | 76.14% |
| LABU240920C00108000 | 2024-06-17 3:45PM EDT | 108.00 | 16.50 | 17.05 | 19.70 | 0.00 | - | 1 | 6 | 75.76% |
| LABU240920C00109000 | 2024-06-12 2:59PM EDT | 109.00 | 23.88 | 16.50 | 19.15 | 0.00 | - | 20 | 21 | 75.35% |
| LABU240920C00110000 | 2024-06-24 1:23PM EDT | 110.00 | 21.55 | 16.35 | 18.70 | 0.00 | - | 2 | 119 | 76.07% |
| LABU240920C00111000 | 2024-06-17 3:25PM EDT | 111.00 | 15.90 | 15.90 | 18.25 | 0.00 | - | 2 | 8 | 76.04% |
| LABU240920C00112000 | 2024-06-25 11:58AM EDT | 112.00 | 20.62 | 15.55 | 17.85 | +5.44 | +35.84% | 1 | 11 | 76.32% |
| LABU240920C00113000 | 2024-06-24 9:40AM EDT | 113.00 | 20.00 | 15.65 | 17.45 | 0.00 | - | 2 | 5 | 77.59% |
| LABU240920C00114000 | 2024-06-21 1:50PM EDT | 114.00 | 16.00 | 14.15 | 16.95 | 0.00 | - | 1 | 74 | 74.88% |
| LABU240920C00115000 | 2024-06-24 10:24AM EDT | 115.00 | 20.00 | 13.90 | 16.60 | 0.00 | - | 3 | 40 | 75.37% |
| LABU240920C00116000 | 2024-06-06 10:41AM EDT | 116.00 | 18.50 | 13.45 | 16.25 | 0.00 | - | 2 | 10 | 75.35% |
| LABU240920C00117000 | 2024-05-29 9:30AM EDT | 117.00 | 9.60 | 12.95 | 15.80 | 0.00 | - | 4 | 5 | 74.95% |
| LABU240920C00119000 | 2024-05-22 2:29PM EDT | 119.00 | 17.50 | 12.50 | 14.85 | 0.00 | - | - | 1 | 75.18% |
| LABU240920C00120000 | 2024-06-24 10:23AM EDT | 120.00 | 16.40 | 11.85 | 14.55 | -1.20 | -6.82% | 1 | 92 | 74.66% |
| LABU240920C00121000 | 2024-06-20 9:30AM EDT | 121.00 | 10.44 | 11.55 | 14.45 | 0.00 | - | 1 | 2 | 75.36% |
| LABU240920C00122000 | 2024-06-05 11:24AM EDT | 122.00 | 17.00 | 11.35 | 14.00 | 0.00 | - | 1 | 24 | 75.45% |
| LABU240920C00124000 | 2024-06-03 11:14AM EDT | 124.00 | 15.00 | 10.40 | 13.45 | 0.00 | - | 10 | 3 | 75.06% |
| LABU240920C00125000 | 2024-06-25 2:48PM EDT | 125.00 | 14.54 | 10.10 | 12.70 | +0.24 | +1.68% | 1 | 23 | 74.12% |
| LABU240920C00126000 | 2024-02-02 11:02AM EDT | 126.00 | 25.00 | 61.50 | 64.00 | 0.00 | - | 1 | 0 | 332.67% |
| LABU240920C00127000 | 2024-05-23 9:39AM EDT | 127.00 | 14.00 | 9.85 | 12.25 | 0.00 | - | 1 | 1 | 75.36% |
| LABU240920C00128000 | 2024-06-06 9:41AM EDT | 128.00 | 15.00 | 9.50 | 11.95 | 0.00 | - | 6 | 12 | 75.23% |
| LABU240920C00129000 | 2024-05-22 2:37PM EDT | 129.00 | 14.00 | 9.25 | 11.65 | 0.00 | - | 1 | 2 | 75.31% |
| LABU240920C00130000 | 2024-06-25 11:04AM EDT | 130.00 | 13.00 | 9.00 | 11.55 | -0.20 | -1.52% | 1 | 42 | 75.82% |
| LABU240920C00131000 | 2024-05-08 2:17PM EDT | 131.00 | 11.00 | 9.25 | 11.80 | 0.00 | - | 1 | 2 | 78.28% |
| LABU240920C00132000 | 2024-06-24 10:14AM EDT | 132.00 | 12.19 | 8.40 | 10.85 | 0.00 | - | 1 | 10 | 75.33% |
| LABU240920C00135000 | 2024-06-20 2:26PM EDT | 135.00 | 6.17 | 7.55 | 10.05 | 0.00 | - | 1 | 19 | 75.06% |
| LABU240920C00140000 | 2024-06-25 3:58PM EDT | 140.00 | 8.75 | 6.30 | 8.80 | +3.01 | +52.44% | 6 | 46 | 74.58% |
| LABU240920C00145000 | 2024-06-25 2:48PM EDT | 145.00 | 8.64 | 5.05 | 7.75 | -0.31 | -3.46% | 1 | 28 | 73.83% |
| LABU240920C00150000 | 2024-06-21 3:55PM EDT | 150.00 | 5.47 | 4.15 | 6.80 | 0.00 | - | 4 | 188 | 73.54% |
| LABU240920C00155000 | 2024-06-25 11:55AM EDT | 155.00 | 5.55 | 3.70 | 6.50 | +1.95 | +54.17% | 1 | 27 | 75.76% |
| LABU240920C00160000 | 2024-06-24 12:01PM EDT | 160.00 | 5.50 | 2.66 | 5.90 | 0.00 | - | 1 | 104 | 74.88% |
| LABU240920C00165000 | 2024-06-26 9:52AM EDT | 165.00 | 4.00 | 2.92 | 4.00 | +0.50 | +14.29% | 3 | 16 | 73.25% |
| LABU240920C00170000 | 2024-06-24 1:40PM EDT | 170.00 | 3.60 | 2.50 | 4.85 | 0.00 | - | 1 | 13 | 78.24% |
| LABU240920C00175000 | 2024-06-14 2:21PM EDT | 175.00 | 3.00 | 1.85 | 3.60 | 0.00 | - | 1 | 14 | 74.61% |
| LABU240920C00180000 | 2024-06-06 9:30AM EDT | 180.00 | 4.51 | 2.05 | 4.05 | 0.00 | - | 1 | 23 | 80.24% |
| LABU240920C00185000 | 2024-06-21 11:54AM EDT | 185.00 | 2.00 | 0.75 | 3.85 | 0.00 | - | 6 | 23 | 77.08% |
| LABU240920C00190000 | 2024-06-24 12:52PM EDT | 190.00 | 1.40 | 1.47 | 3.50 | 0.00 | - | 4 | 56 | 81.48% |
| LABU240920C00195000 | 2024-06-21 1:39PM EDT | 195.00 | 1.69 | 0.85 | 3.00 | 0.00 | - | 2 | 5 | 79.00% |
| LABU240920C00200000 | 2024-06-26 9:44AM EDT | 200.00 | 1.50 | 1.17 | 2.04 | -0.40 | -21.05% | 3 | 24 | 78.17% |
| LABU240920C00205000 | 2024-06-24 2:50PM EDT | 205.00 | 1.29 | 0.97 | 1.85 | 0.00 | - | 1 | 8 | 78.32% |
| LABU240920C00210000 | 2024-04-19 12:19PM EDT | 210.00 | 2.02 | 1.71 | 4.25 | 0.00 | - | 1 | 4 | 96.04% |
| LABU240920C00215000 | 2024-06-12 10:41AM EDT | 215.00 | 2.00 | 0.68 | 1.60 | 0.00 | - | 1 | 13 | 79.25% |
| LABU240920C00220000 | 2024-05-14 9:34AM EDT | 220.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| LABU240920C00225000 | 2024-03-25 3:53PM EDT | 225.00 | 8.72 | 0.82 | 2.88 | 0.00 | - | - | 2 | 92.11% |
| LABU240920C00230000 | 2024-04-16 12:42PM EDT | 230.00 | 2.30 | 0.92 | 3.30 | 0.00 | - | 2 | 1 | 96.97% |
| LABU240920C00235000 | 2024-05-09 2:55PM EDT | 235.00 | 1.80 | 0.01 | 1.60 | 0.00 | - | 1 | 1 | 81.84% |
| LABU240920C00240000 | 2024-06-25 9:37AM EDT | 240.00 | 0.68 | 0.40 | 0.90 | +0.03 | +4.62% | 2 | 21 | 80.62% |
| LABU240920C00250000 | 2024-05-10 3:11PM EDT | 250.00 | 1.56 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 88.72% |
| LABU240920C00255000 | 2024-03-01 2:54PM EDT | 255.00 | 20.02 | 5.50 | 7.90 | 0.00 | - | 1 | 1 | 143.04% |
| LABU240920C00260000 | 2024-06-21 3:10PM EDT | 260.00 | 0.51 | 0.15 | 0.72 | 0.00 | - | 1 | 22 | 81.93% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU240920P00045000 | 2024-05-24 9:59AM EDT | 45.00 | 0.62 | 0.10 | 0.85 | 0.00 | - | 1 | 5 | 102.93% |
| LABU240920P00050000 | 2024-06-13 9:37AM EDT | 50.00 | 0.39 | 0.25 | 0.85 | 0.00 | - | 1 | 3 | 94.73% |
| LABU240920P00055000 | 2024-06-26 9:30AM EDT | 55.00 | 0.68 | 0.30 | 1.05 | +0.11 | +19.30% | 1 | 234 | 88.18% |
| LABU240920P00060000 | 2024-06-24 10:39AM EDT | 60.00 | 1.10 | 0.81 | 1.30 | 0.00 | - | 1 | 9 | 86.82% |
| LABU240920P00065000 | 2024-06-21 3:56PM EDT | 65.00 | 1.65 | 1.05 | 1.80 | 0.00 | - | 1 | 12 | 83.37% |
| LABU240920P00070000 | 2024-06-26 9:53AM EDT | 70.00 | 2.35 | 1.91 | 3.50 | -0.46 | -16.37% | 3 | 40 | 89.38% |
| LABU240920P00075000 | 2024-06-24 11:33AM EDT | 75.00 | 2.40 | 2.45 | 3.35 | 0.00 | - | 10 | 20 | 81.25% |
| LABU240920P00080000 | 2024-06-25 10:15AM EDT | 80.00 | 3.60 | 3.40 | 5.35 | +0.30 | +9.09% | 1 | 22 | 83.76% |
| LABU240920P00085000 | 2024-06-24 10:49AM EDT | 85.00 | 4.18 | 4.50 | 6.50 | 0.00 | - | 1 | 42 | 81.49% |
| LABU240920P00090000 | 2024-06-24 2:24PM EDT | 90.00 | 5.04 | 5.75 | 8.00 | 0.00 | - | 3 | 45 | 79.68% |
| LABU240920P00095000 | 2024-06-21 10:18AM EDT | 95.00 | 9.20 | 7.15 | 9.65 | 0.00 | - | 1 | 18 | 77.57% |
| LABU240920P00098000 | 2024-06-13 10:16AM EDT | 98.00 | 8.82 | 8.25 | 10.65 | 0.00 | - | 45 | 45 | 76.50% |
| LABU240920P00099000 | 2024-06-24 11:00AM EDT | 99.00 | 7.95 | 8.60 | 11.05 | 0.00 | - | 1 | 0 | 76.18% |
| LABU240920P00100000 | 2024-06-24 3:54PM EDT | 100.00 | 8.70 | 9.00 | 11.50 | 0.00 | - | 36 | 91 | 76.09% |
| LABU240920P00103000 | 2024-06-21 10:39AM EDT | 103.00 | 12.20 | 10.15 | 12.10 | 0.00 | - | 1 | 1 | 73.47% |
| LABU240920P00104000 | 2024-06-18 1:08PM EDT | 104.00 | 14.40 | 10.60 | 13.20 | 0.00 | - | 1 | 46 | 74.93% |
| LABU240920P00105000 | 2024-06-05 10:23AM EDT | 105.00 | 12.80 | 11.05 | 13.65 | 0.00 | - | 20 | 11 | 74.71% |
| LABU240920P00110000 | 2024-06-18 11:03AM EDT | 110.00 | 20.29 | 13.55 | 16.15 | 0.00 | - | 3 | 17 | 74.12% |
| LABU240920P00112000 | 2024-06-13 10:16AM EDT | 112.00 | 13.81 | 14.65 | 17.10 | 0.00 | - | 45 | 52 | 73.68% |
| LABU240920P00113000 | 2024-05-15 2:18PM EDT | 113.00 | 18.00 | 16.50 | 19.25 | 0.00 | - | 10 | 3 | 80.30% |
| LABU240920P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 19.44 | 16.30 | 18.70 | 0.00 | - | 1 | 2 | 73.10% |
| LABU240920P00116000 | 2024-05-23 2:43PM EDT | 116.00 | 24.52 | 16.85 | 20.05 | 0.00 | - | 2 | 3 | 74.70% |
| LABU240920P00117000 | 2024-04-05 12:20PM EDT | 117.00 | 28.25 | 24.50 | 27.05 | 0.00 | - | 1 | 1 | 105.66% |
| LABU240920P00118000 | 2024-05-16 12:55PM EDT | 118.00 | 21.15 | 19.55 | 22.10 | 0.00 | - | - | 3 | 79.93% |
| LABU240920P00119000 | 2024-06-24 11:42AM EDT | 119.00 | 17.15 | 18.55 | 20.95 | 0.00 | - | 2 | 7 | 72.13% |
| LABU240920P00120000 | 2024-06-25 9:30AM EDT | 120.00 | 18.30 | 19.35 | 21.55 | +0.65 | +3.68% | 1 | 78 | 72.41% |
| LABU240920P00122000 | 2024-04-01 12:21PM EDT | 122.00 | 26.50 | 30.50 | 34.20 | 0.00 | - | - | 1 | 121.05% |
| LABU240920P00124000 | 2024-04-22 1:35PM EDT | 124.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LABU240920P00129000 | 2024-02-12 1:23PM EDT | 129.00 | 32.92 | 26.10 | 28.55 | 0.00 | - | - | 1 | 75.93% |
| LABU240920P00130000 | 2024-06-05 10:36AM EDT | 130.00 | 25.11 | 26.10 | 28.30 | 0.00 | - | 1 | 8 | 71.99% |
| LABU240920P00132000 | 2024-06-17 3:55PM EDT | 132.00 | 33.10 | 27.45 | 30.00 | 0.00 | - | 1 | 3 | 72.29% |
| LABU240920P00135000 | 2024-06-05 12:46PM EDT | 135.00 | 26.63 | 29.75 | 32.05 | 0.00 | - | 2 | 2 | 71.96% |
| LABU240920P00140000 | 2024-03-13 1:44PM EDT | 140.00 | 32.95 | 46.00 | 48.95 | 0.00 | - | - | 3 | 131.77% |
| LABU240920P00145000 | 2024-06-24 12:35PM EDT | 145.00 | 34.45 | 37.60 | 40.40 | 0.00 | - | 42 | 82 | 73.08% |
| LABU240920P00150000 | 2024-06-24 12:50PM EDT | 150.00 | 38.60 | 41.75 | 44.25 | 0.00 | - | 8 | 22 | 72.33% |
| LABU240920P00160000 | 2024-06-21 10:40AM EDT | 160.00 | 52.95 | 50.40 | 53.00 | 0.00 | - | 2 | 3 | 72.85% |
| LABU240920P00165000 | 2024-03-04 11:04AM EDT | 165.00 | 41.00 | 58.35 | 61.90 | 0.00 | - | 1 | 5 | 96.68% |
| LABU240920P00170000 | 2024-02-29 3:53PM EDT | 170.00 | 47.00 | 51.50 | 55.35 | 0.00 | - | - | 2 | 0.00% |
| LABU240920P00200000 | 2024-03-14 3:09PM EDT | 200.00 | 84.30 | 97.50 | 100.85 | 0.00 | - | 1 | 0 | 142.38% |
© 2024 Yahoo. All rights reserved.