Direxion Daily S&P Biotech Bull 3X Shares (LABU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU241220C00045000 | 2024-06-21 2:25PM EDT | 45.00 | 68.20 | 66.10 | 69.80 | 0.00 | - | 1 | 1 | 92.50% |
| LABU241220C00060000 | 2024-06-03 10:12AM EDT | 60.00 | 58.82 | 53.80 | 56.90 | 0.00 | - | 20 | 1 | 87.94% |
| LABU241220C00065000 | 2024-06-20 9:32AM EDT | 65.00 | 43.76 | 50.40 | 53.75 | 0.00 | - | - | 7 | 90.58% |
| LABU241220C00070000 | 2024-06-20 9:32AM EDT | 70.00 | 40.30 | 47.10 | 49.50 | 0.00 | - | - | 7 | 88.54% |
| LABU241220C00080000 | 2024-06-17 2:01PM EDT | 80.00 | 38.50 | 40.05 | 42.60 | 0.00 | - | 4 | 28 | 85.39% |
| LABU241220C00085000 | 2024-06-13 2:56PM EDT | 85.00 | 45.15 | 36.30 | 39.45 | 0.00 | - | 1 | 1 | 83.06% |
| LABU241220C00090000 | 2024-05-30 9:38AM EDT | 90.00 | 28.60 | 33.55 | 36.55 | 0.00 | - | 3 | 56 | 82.76% |
| LABU241220C00091000 | 2024-06-17 2:33PM EDT | 91.00 | 32.82 | 33.65 | 36.15 | 0.00 | - | - | 9 | 84.25% |
| LABU241220C00092000 | 2024-04-25 11:06AM EDT | 92.00 | 20.24 | 29.00 | 31.90 | 0.00 | - | - | 3 | 68.83% |
| LABU241220C00095000 | 2024-06-17 2:33PM EDT | 95.00 | 30.82 | 30.75 | 33.95 | 0.00 | - | 9 | 20 | 82.25% |
| LABU241220C00096000 | 2024-05-23 1:04PM EDT | 96.00 | 31.00 | 31.80 | 34.55 | 0.00 | - | - | 1 | 87.18% |
| LABU241220C00100000 | 2024-06-26 9:47AM EDT | 100.00 | 29.83 | 29.05 | 31.35 | +4.83 | +19.32% | 10 | 34 | 83.11% |
| LABU241220C00106000 | 2024-06-20 3:00PM EDT | 106.00 | 23.50 | 26.00 | 28.40 | 0.00 | - | - | 1 | 81.82% |
| LABU241220C00107000 | 2024-06-17 2:19PM EDT | 107.00 | 25.62 | 25.50 | 27.85 | 0.00 | - | 5 | 5 | 81.46% |
| LABU241220C00108000 | 2024-06-21 12:58PM EDT | 108.00 | 27.20 | 25.00 | 27.60 | 0.00 | - | 1 | 0 | 81.59% |
| LABU241220C00110000 | 2024-06-24 9:31AM EDT | 110.00 | 29.50 | 24.50 | 26.65 | 0.00 | - | 3 | 21 | 81.85% |
| LABU241220C00114000 | 2024-06-26 10:11AM EDT | 114.00 | 24.47 | 22.60 | 25.05 | -2.00 | -7.56% | 1 | 1 | 81.13% |
| LABU241220C00115000 | 2024-06-20 9:30AM EDT | 115.00 | 18.95 | 22.15 | 24.55 | 0.00 | - | 20 | 26 | 80.79% |
| LABU241220C00119000 | 2024-06-13 12:30PM EDT | 119.00 | 25.30 | 20.35 | 23.05 | 0.00 | - | 1 | 1 | 80.05% |
| LABU241220C00120000 | 2024-06-24 9:30AM EDT | 120.00 | 25.50 | 20.05 | 22.75 | 0.00 | - | 35 | 39 | 80.19% |
| LABU241220C00125000 | 2024-06-24 2:53PM EDT | 125.00 | 23.94 | 18.35 | 21.10 | 0.00 | - | 1 | 10 | 80.04% |
| LABU241220C00130000 | 2024-06-24 11:05AM EDT | 130.00 | 22.30 | 16.90 | 19.30 | 0.00 | - | 11 | 48 | 79.66% |
| LABU241220C00135000 | 2024-06-24 2:53PM EDT | 135.00 | 20.65 | 15.20 | 18.05 | 0.00 | - | 1 | 6 | 79.37% |
| LABU241220C00140000 | 2024-06-21 11:35AM EDT | 140.00 | 16.10 | 15.05 | 16.70 | 0.00 | - | 1 | 70 | 81.09% |
| LABU241220C00145000 | 2024-06-05 11:47AM EDT | 145.00 | 17.50 | 12.70 | 15.45 | 0.00 | - | 2 | 21 | 79.05% |
| LABU241220C00150000 | 2024-06-26 10:11AM EDT | 150.00 | 13.06 | 11.60 | 14.40 | -3.14 | -19.38% | 1 | 14 | 79.07% |
| LABU241220C00155000 | 2024-06-05 3:55PM EDT | 155.00 | 15.50 | 10.70 | 13.55 | 0.00 | - | - | 1 | 79.47% |
| LABU241220C00160000 | 2024-06-05 10:51AM EDT | 160.00 | 13.37 | 10.15 | 12.75 | 0.00 | - | 2 | 13 | 80.31% |
| LABU241220C00165000 | 2024-05-15 11:23AM EDT | 165.00 | 17.00 | 9.10 | 11.00 | 0.00 | - | - | 1 | 78.36% |
| LABU241220C00170000 | 2024-06-24 10:45AM EDT | 170.00 | 12.00 | 8.15 | 11.05 | 0.00 | - | 4 | 7 | 79.53% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABU241220P00045000 | 2024-06-21 3:15PM EDT | 45.00 | 1.41 | 1.28 | 3.05 | 0.00 | - | 10 | 85 | 99.93% |
| LABU241220P00050000 | 2024-06-26 10:26AM EDT | 50.00 | 2.25 | 1.61 | 3.70 | +0.48 | +27.12% | 1 | 40 | 95.17% |
| LABU241220P00055000 | 2024-05-29 12:46PM EDT | 55.00 | 4.80 | 2.60 | 4.55 | 0.00 | - | - | 2 | 93.97% |
| LABU241220P00060000 | 2024-06-24 10:31AM EDT | 60.00 | 3.71 | 3.50 | 5.55 | 0.00 | - | 7 | 15 | 91.82% |
| LABU241220P00065000 | 2024-06-25 12:03PM EDT | 65.00 | 4.50 | 3.95 | 6.60 | -1.75 | -28.00% | 1 | 5 | 87.63% |
| LABU241220P00070000 | 2024-06-14 12:07PM EDT | 70.00 | 6.15 | 5.00 | 7.90 | 0.00 | - | 1 | 36 | 85.65% |
| LABU241220P00072000 | 2024-05-13 3:29PM EDT | 72.00 | 10.63 | 4.35 | 7.75 | 0.00 | - | 1 | 2 | 79.81% |
| LABU241220P00075000 | 2024-06-18 2:48PM EDT | 75.00 | 9.00 | 6.35 | 9.45 | 0.00 | - | 1 | 5 | 84.42% |
| LABU241220P00078000 | 2024-05-03 10:18AM EDT | 78.00 | 12.50 | 10.10 | 12.25 | 0.00 | - | 1 | 1 | 94.78% |
| LABU241220P00080000 | 2024-05-30 10:34AM EDT | 80.00 | 13.18 | 8.00 | 9.35 | 0.00 | - | 31 | 37 | 79.28% |
| LABU241220P00081000 | 2024-06-06 9:37AM EDT | 81.00 | 8.60 | 8.25 | 11.30 | 0.00 | - | 1 | 2 | 82.61% |
| LABU241220P00082000 | 2024-04-24 1:43PM EDT | 82.00 | 19.73 | 12.45 | 15.05 | 0.00 | - | - | 1 | 98.50% |
| LABU241220P00083000 | 2024-05-29 10:50AM EDT | 83.00 | 14.95 | 8.90 | 11.80 | 0.00 | - | - | 1 | 81.57% |
| LABU241220P00085000 | 2024-06-18 9:30AM EDT | 85.00 | 11.45 | 9.65 | 12.50 | 0.00 | - | 4 | 20 | 81.10% |
| LABU241220P00086000 | 2024-06-26 10:11AM EDT | 86.00 | 11.13 | 10.00 | 12.40 | -1.52 | -12.02% | 1 | 3 | 79.82% |
| LABU241220P00090000 | 2024-06-26 10:11AM EDT | 90.00 | 12.82 | 11.50 | 14.30 | +1.15 | +9.85% | 1 | 7 | 79.54% |
| LABU241220P00092000 | 2024-05-08 12:11PM EDT | 92.00 | 19.97 | 13.30 | 16.25 | 0.00 | - | 1 | 1 | 83.22% |
| LABU241220P00095000 | 2024-05-08 3:08PM EDT | 95.00 | 22.20 | 14.60 | 17.30 | 0.00 | - | 2 | 7 | 82.04% |
| LABU241220P00096000 | 2024-06-26 10:45AM EDT | 96.00 | 15.18 | 15.20 | 16.00 | +1.49 | +10.88% | 1 | 3 | 78.83% |
| LABU241220P00098000 | 2024-04-25 1:04PM EDT | 98.00 | 31.85 | 20.05 | 22.65 | 0.00 | - | - | 5 | 96.25% |
| LABU241220P00099000 | 2024-04-25 1:04PM EDT | 99.00 | 32.50 | 19.95 | 23.15 | 0.00 | - | - | 3 | 94.92% |
| LABU241220P00100000 | 2024-06-25 2:28PM EDT | 100.00 | 16.30 | 15.95 | 18.95 | -1.40 | -7.91% | 3 | 7 | 78.05% |
| LABU241220P00101000 | 2024-04-25 1:04PM EDT | 101.00 | 33.85 | 21.75 | 24.05 | 0.00 | - | - | 1 | 95.70% |
| LABU241220P00102000 | 2024-05-15 12:20PM EDT | 102.00 | 20.00 | 17.25 | 20.20 | 0.00 | - | - | 1 | 78.75% |
| LABU241220P00105000 | 2024-06-25 11:06AM EDT | 105.00 | 17.80 | 18.35 | 21.00 | -0.42 | -2.31% | 1 | 2 | 76.26% |
| LABU241220P00107000 | 2024-05-31 10:46AM EDT | 107.00 | 24.91 | 19.35 | 22.15 | 0.00 | - | 1 | 1 | 76.05% |
| LABU241220P00110000 | 2024-06-24 11:53AM EDT | 110.00 | 20.75 | 21.05 | 23.15 | 0.00 | - | 2 | 6 | 74.68% |
| LABU241220P00115000 | 2024-06-24 2:53PM EDT | 115.00 | 23.23 | 23.90 | 25.90 | 0.00 | - | 1 | 3 | 73.85% |
| LABU241220P00145000 | 2024-06-20 9:48AM EDT | 145.00 | 51.46 | 44.05 | 46.55 | 0.00 | - | - | 3 | 70.99% |
© 2024 Yahoo. All rights reserved.