Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 55.30 | 59.50 | 0.00 | - | 7 | 7 | 98.78% |
| LABU240920C00060000 | 2024-06-07 9:38AM EDT | 60.00 | 51.59 | 52.05 | 55.00 | 0.00 | - | 13 | 13 | 103.39% |
| LABU240920C00065000 | 2024-05-16 10:33AM EDT | 65.00 | 53.25 | 47.70 | 50.50 | 0.00 | - | - | 1 | 98.66% |
| LABU240920C00075000 | 2024-05-22 10:58AM EDT | 75.00 | 47.31 | 39.40 | 41.90 | 0.00 | - | 1 | 1 | 90.87% |
| LABU240920C00080000 | 2024-06-14 2:41PM EDT | 80.00 | 35.00 | 35.50 | 38.50 | -1.06 | -2.94% | 1 | 26 | 89.93% |
| LABU240920C00085000 | 2024-04-29 2:13PM EDT | 85.00 | 25.30 | 22.45 | 24.85 | 0.00 | - | 2 | 12 | 0.00% |
| LABU240920C00090000 | 2024-06-05 3:57PM EDT | 90.00 | 37.65 | 28.25 | 31.35 | 0.00 | - | 3 | 29 | 85.14% |
| LABU240920C00095000 | 2024-05-08 1:40PM EDT | 95.00 | 24.00 | 24.60 | 27.00 | 0.00 | - | 1 | 15 | 79.37% |
| LABU240920C00100000 | 2024-06-14 9:49AM EDT | 100.00 | 25.26 | 21.85 | 24.50 | -3.74 | -12.90% | 1 | 23 | 79.83% |
| LABU240920C00104000 | 2024-05-15 9:32AM EDT | 104.00 | 30.90 | 22.10 | 25.60 | 0.00 | - | 1 | 15 | 92.36% |
| LABU240920C00105000 | 2024-06-14 2:08PM EDT | 105.00 | 20.50 | 19.20 | 21.70 | -6.00 | -22.64% | 5 | 42 | 78.66% |
| LABU240920C00106000 | 2024-06-03 9:47AM EDT | 106.00 | 20.10 | 18.70 | 21.20 | 0.00 | - | 5 | 4 | 78.51% |
| LABU240920C00107000 | 2024-05-14 11:15AM EDT | 107.00 | 23.40 | 22.50 | 25.20 | 0.00 | - | 6 | 32 | 98.55% |
| LABU240920C00108000 | 2024-05-21 9:40AM EDT | 108.00 | 22.74 | 17.75 | 20.35 | 0.00 | - | 15 | 6 | 78.55% |
| LABU240920C00109000 | 2024-06-12 2:59PM EDT | 109.00 | 23.88 | 17.30 | 19.90 | 0.00 | - | 20 | 21 | 78.52% |
| LABU240920C00110000 | 2024-06-07 10:39AM EDT | 110.00 | 19.20 | 16.70 | 19.45 | 0.00 | - | 29 | 117 | 78.09% |
| LABU240920C00111000 | 2024-05-28 1:05PM EDT | 111.00 | 13.30 | 16.25 | 19.00 | 0.00 | - | 4 | 6 | 77.98% |
| LABU240920C00112000 | 2024-06-14 11:34AM EDT | 112.00 | 18.90 | 15.85 | 18.65 | -4.10 | -17.83% | 1 | 4 | 78.16% |
| LABU240920C00113000 | 2024-06-04 10:48AM EDT | 113.00 | 16.70 | 15.45 | 18.15 | 0.00 | - | 2 | 5 | 77.97% |
| LABU240920C00114000 | 2024-06-07 9:52AM EDT | 114.00 | 16.30 | 15.15 | 17.75 | 0.00 | - | 1 | 75 | 78.17% |
| LABU240920C00115000 | 2024-06-12 9:35AM EDT | 115.00 | 22.50 | 14.60 | 17.40 | 0.00 | - | 2 | 41 | 77.91% |
| LABU240920C00116000 | 2024-06-06 10:41AM EDT | 116.00 | 18.50 | 14.30 | 17.00 | 0.00 | - | 2 | 10 | 78.05% |
| LABU240920C00117000 | 2024-05-29 9:30AM EDT | 117.00 | 9.60 | 13.95 | 16.70 | 0.00 | - | 4 | 5 | 78.26% |
| LABU240920C00119000 | 2024-05-22 2:29PM EDT | 119.00 | 17.50 | 13.95 | 15.90 | 0.00 | - | - | 1 | 79.67% |
| LABU240920C00120000 | 2024-06-12 1:54PM EDT | 120.00 | 19.58 | 12.75 | 15.55 | 0.00 | - | 27 | 95 | 77.81% |
| LABU240920C00121000 | 2024-06-06 9:32AM EDT | 121.00 | 18.50 | 12.45 | 15.20 | 0.00 | - | 1 | 3 | 77.88% |
| LABU240920C00122000 | 2024-06-05 11:24AM EDT | 122.00 | 17.00 | 12.10 | 14.85 | 0.00 | - | 1 | 24 | 77.81% |
| LABU240920C00124000 | 2024-06-03 11:14AM EDT | 124.00 | 15.00 | 11.40 | 14.25 | 0.00 | - | 10 | 3 | 77.80% |
| LABU240920C00125000 | 2024-06-14 2:30PM EDT | 125.00 | 11.75 | 11.05 | 13.55 | -3.58 | -23.35% | 1 | 22 | 76.86% |
| LABU240920C00126000 | 2024-02-02 11:02AM EDT | 126.00 | 25.00 | 61.50 | 64.00 | 0.00 | - | 1 | 0 | 321.08% |
| LABU240920C00127000 | 2024-05-23 9:39AM EDT | 127.00 | 14.00 | 10.40 | 13.25 | 0.00 | - | 1 | 1 | 77.42% |
| LABU240920C00128000 | 2024-06-06 9:41AM EDT | 128.00 | 15.00 | 10.20 | 13.15 | 0.00 | - | 6 | 12 | 78.05% |
| LABU240920C00129000 | 2024-05-22 2:37PM EDT | 129.00 | 14.00 | 9.70 | 12.45 | 0.00 | - | 1 | 2 | 76.65% |
| LABU240920C00130000 | 2024-06-13 11:23AM EDT | 130.00 | 12.40 | 9.80 | 12.20 | -1.40 | -10.14% | 6 | 38 | 77.55% |
| LABU240920C00131000 | 2024-05-08 2:17PM EDT | 131.00 | 11.00 | 9.25 | 11.80 | 0.00 | - | 1 | 2 | 76.65% |
| LABU240920C00132000 | 2024-06-06 10:47AM EDT | 132.00 | 12.60 | 9.15 | 11.70 | 0.00 | - | 1 | 10 | 77.39% |
| LABU240920C00135000 | 2024-06-10 10:45AM EDT | 135.00 | 8.20 | 8.40 | 10.95 | 0.00 | - | 1 | 20 | 77.43% |
| LABU240920C00140000 | 2024-06-13 3:08PM EDT | 140.00 | 10.80 | 7.15 | 9.85 | 0.00 | - | 5 | 48 | 77.32% |
| LABU240920C00145000 | 2024-06-13 1:12PM EDT | 145.00 | 8.40 | 5.70 | 8.85 | 0.00 | - | 2 | 21 | 76.31% |
| LABU240920C00150000 | 2024-06-12 3:30PM EDT | 150.00 | 6.50 | 4.95 | 8.20 | -2.01 | -23.62% | 1 | 185 | 77.30% |
| LABU240920C00155000 | 2024-06-12 9:30AM EDT | 155.00 | 8.10 | 4.70 | 7.25 | 0.00 | - | 4 | 20 | 78.34% |
| LABU240920C00160000 | 2024-06-12 9:31AM EDT | 160.00 | 4.50 | 4.00 | 6.65 | -2.80 | -38.36% | 3 | 105 | 78.70% |
| LABU240920C00165000 | 2024-06-12 10:55AM EDT | 165.00 | 6.55 | 3.45 | 5.65 | 0.00 | - | 2 | 13 | 77.83% |
| LABU240920C00170000 | 2024-05-30 10:08AM EDT | 170.00 | 2.46 | 2.87 | 5.45 | 0.00 | - | 1 | 13 | 78.85% |
| LABU240920C00175000 | 2024-06-14 2:21PM EDT | 175.00 | 3.00 | 1.99 | 4.95 | +0.31 | +11.52% | 1 | 14 | 77.51% |
| LABU240920C00180000 | 2024-06-06 9:30AM EDT | 180.00 | 4.51 | 1.89 | 4.20 | 0.00 | - | 1 | 23 | 77.49% |
| LABU240920C00185000 | 2024-05-15 1:11PM EDT | 185.00 | 5.46 | 1.49 | 4.30 | 0.00 | - | 1 | 26 | 79.19% |
| LABU240920C00190000 | 2024-06-13 10:16AM EDT | 190.00 | 3.57 | 0.95 | 3.45 | 0.00 | - | 45 | 53 | 76.20% |
| LABU240920C00195000 | 2024-05-15 9:56AM EDT | 195.00 | 3.50 | 0.66 | 3.20 | 0.00 | - | 1 | 5 | 76.23% |
| LABU240920C00200000 | 2024-06-05 10:16AM EDT | 200.00 | 1.90 | 1.13 | 3.10 | 0.00 | - | 1 | 23 | 80.35% |
| LABU240920C00205000 | 2024-05-14 9:31AM EDT | 205.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| LABU240920C00210000 | 2024-04-19 12:19PM EDT | 210.00 | 2.02 | 1.71 | 4.25 | 0.00 | - | 1 | 4 | 92.43% |
| LABU240920C00215000 | 2024-06-12 10:41AM EDT | 215.00 | 2.00 | 0.50 | 2.05 | 0.00 | - | - | 13 | 78.03% |
| 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 | 88.55% |
| LABU240920C00230000 | 2024-04-16 12:42PM EDT | 230.00 | 2.30 | 0.92 | 3.30 | 0.00 | - | 2 | 1 | 93.18% |
| LABU240920C00235000 | 2024-05-09 2:55PM EDT | 235.00 | 1.80 | 0.01 | 1.60 | 0.00 | - | 1 | 1 | 78.64% |
| LABU240920C00240000 | 2024-06-12 10:39AM EDT | 240.00 | 0.98 | 0.56 | 0.82 | 0.00 | - | 1 | 20 | 78.22% |
| LABU240920C00250000 | 2024-05-10 3:11PM EDT | 250.00 | 1.56 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 85.18% |
| LABU240920C00255000 | 2024-03-01 2:54PM EDT | 255.00 | 20.02 | 5.50 | 7.90 | 0.00 | - | 1 | 1 | 137.17% |
| LABU240920C00260000 | 2024-06-12 12:43PM EDT | 260.00 | 0.91 | 0.30 | 1.20 | 0.00 | - | 10 | 21 | 85.60% |
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 | 0.16 | 0.80 | 0.00 | - | 1 | 5 | 96.73% |
| LABU240920P00050000 | 2024-06-13 9:37AM EDT | 50.00 | 0.39 | 0.28 | 1.00 | 0.00 | - | 1 | 3 | 91.31% |
| LABU240920P00055000 | 2024-06-10 1:45PM EDT | 55.00 | 1.20 | 0.78 | 1.20 | 0.00 | - | 10 | 223 | 89.50% |
| LABU240920P00060000 | 2024-06-14 11:01AM EDT | 60.00 | 1.30 | 0.65 | 1.99 | +0.14 | +12.07% | 1 | 8 | 85.60% |
| LABU240920P00065000 | 2024-06-12 9:39AM EDT | 65.00 | 2.43 | 1.58 | 3.30 | 0.00 | - | 2 | 11 | 90.50% |
| LABU240920P00070000 | 2024-06-14 3:31PM EDT | 70.00 | 2.60 | 2.01 | 3.15 | +0.35 | +15.56% | 1 | 38 | 82.03% |
| LABU240920P00075000 | 2024-06-13 9:49AM EDT | 75.00 | 3.00 | 2.75 | 5.05 | 0.00 | - | 2 | 14 | 84.12% |
| LABU240920P00080000 | 2024-06-14 12:18PM EDT | 80.00 | 4.50 | 3.50 | 5.50 | -0.59 | -11.59% | 1 | 20 | 78.71% |
| LABU240920P00085000 | 2024-06-12 11:34AM EDT | 85.00 | 4.50 | 5.50 | 7.75 | 0.00 | - | 1 | 42 | 82.67% |
| LABU240920P00090000 | 2024-06-12 11:51AM EDT | 90.00 | 5.65 | 6.30 | 8.70 | 0.00 | - | 2 | 43 | 77.27% |
| LABU240920P00095000 | 2024-06-06 11:03AM EDT | 95.00 | 7.82 | 8.10 | 10.35 | 0.00 | - | 1 | 18 | 75.87% |
| LABU240920P00098000 | 2024-06-13 10:16AM EDT | 98.00 | 8.82 | 9.30 | 11.60 | 0.00 | - | 45 | 45 | 75.45% |
| LABU240920P00099000 | 2024-06-11 2:26PM EDT | 99.00 | 10.51 | 9.50 | 11.85 | 0.00 | - | 1 | 0 | 74.30% |
| LABU240920P00100000 | 2024-06-13 9:36AM EDT | 100.00 | 10.20 | 10.00 | 12.30 | 0.00 | - | 1 | 96 | 74.37% |
| LABU240920P00104000 | 2024-06-13 10:16AM EDT | 104.00 | 10.51 | 11.65 | 14.10 | 0.00 | - | 45 | 45 | 73.28% |
| LABU240920P00105000 | 2024-06-05 10:23AM EDT | 105.00 | 12.80 | 12.15 | 14.70 | 0.00 | - | 20 | 11 | 73.45% |
| LABU240920P00110000 | 2024-05-16 11:46AM EDT | 110.00 | 16.30 | 15.00 | 17.60 | 0.00 | - | 3 | 17 | 74.18% |
| LABU240920P00112000 | 2024-06-13 10:16AM EDT | 112.00 | 13.81 | 16.00 | 18.65 | 0.00 | - | 45 | 52 | 73.61% |
| LABU240920P00113000 | 2024-05-15 2:18PM EDT | 113.00 | 18.00 | 16.50 | 19.25 | 0.00 | - | 10 | 3 | 73.43% |
| LABU240920P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 19.44 | 16.30 | 18.70 | 0.00 | - | 1 | 2 | 66.48% |
| LABU240920P00116000 | 2024-05-23 2:43PM EDT | 116.00 | 24.52 | 18.30 | 21.05 | 0.00 | - | 2 | 3 | 73.33% |
| LABU240920P00117000 | 2024-04-05 12:20PM EDT | 117.00 | 28.25 | 24.50 | 27.05 | 0.00 | - | 1 | 1 | 97.46% |
| LABU240920P00118000 | 2024-05-16 12:55PM EDT | 118.00 | 21.15 | 19.55 | 22.10 | 0.00 | - | - | 3 | 72.85% |
| LABU240920P00119000 | 2024-05-28 9:31AM EDT | 119.00 | 22.86 | 20.25 | 22.80 | 0.00 | - | 5 | 5 | 73.11% |
| LABU240920P00120000 | 2024-06-13 10:16AM EDT | 120.00 | 18.21 | 20.85 | 23.45 | 0.00 | - | 45 | 79 | 73.00% |
| LABU240920P00122000 | 2024-04-01 12:21PM EDT | 122.00 | 26.50 | 30.50 | 34.20 | 0.00 | - | - | 1 | 111.99% |
| 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 | 68.36% |
| LABU240920P00130000 | 2024-06-05 10:36AM EDT | 130.00 | 25.11 | 27.00 | 30.35 | 0.00 | - | 1 | 8 | 71.17% |
| LABU240920P00132000 | 2024-04-16 9:34AM EDT | 132.00 | 45.96 | 28.50 | 31.60 | 0.00 | - | - | 2 | 70.70% |
| LABU240920P00135000 | 2024-06-05 12:46PM EDT | 135.00 | 26.63 | 30.65 | 34.30 | 0.00 | - | 2 | 2 | 71.45% |
| LABU240920P00140000 | 2024-03-13 1:44PM EDT | 140.00 | 32.95 | 46.00 | 48.95 | 0.00 | - | - | 3 | 121.74% |
| LABU240920P00145000 | 2024-05-22 1:25PM EDT | 145.00 | 35.75 | 38.55 | 41.75 | 0.00 | - | - | 1 | 70.18% |
| LABU240920P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 41.00 | 39.50 | 43.15 | 0.00 | - | 10 | 14 | 51.94% |
| LABU240920P00160000 | 2024-06-05 12:06PM EDT | 160.00 | 46.15 | 50.95 | 54.75 | 0.00 | - | 1 | 1 | 69.42% |
| LABU240920P00165000 | 2024-03-04 11:04AM EDT | 165.00 | 41.00 | 58.35 | 61.90 | 0.00 | - | 1 | 5 | 86.30% |
| 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 | 130.15% |
© 2024 Yahoo. All rights reserved.