Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240920C00080000 | 2024-06-24 2:58PM EDT | 80.00 | 22.50 | 20.50 | 21.40 | -5.30 | -19.06% | 10 | 23 | 80.03% |
| NAIL240920C00082000 | 2024-03-05 11:32AM EDT | 82.00 | 54.10 | 57.30 | 58.50 | 0.00 | - | 5 | 5 | 346.19% |
| NAIL240920C00083000 | 2024-04-11 1:15PM EDT | 83.00 | 45.64 | 42.60 | 44.10 | 0.00 | - | 2 | 2 | 237.05% |
| NAIL240920C00084000 | 2024-06-21 10:24AM EDT | 84.00 | 21.00 | 18.10 | 18.80 | 0.00 | - | 1 | 0 | 78.37% |
| NAIL240920C00085000 | 2024-06-17 3:51PM EDT | 85.00 | 27.50 | 17.50 | 18.20 | 0.00 | - | 1 | 6 | 77.94% |
| NAIL240920C00087000 | 2024-06-14 2:50PM EDT | 87.00 | 24.60 | 16.40 | 17.30 | 0.00 | - | 3 | 3 | 78.11% |
| NAIL240920C00090000 | 2024-06-28 3:04PM EDT | 90.00 | 15.00 | 14.90 | 15.60 | -13.70 | -47.74% | 1 | 7 | 77.23% |
| NAIL240920C00092000 | 2024-06-25 11:38AM EDT | 92.00 | 13.90 | 13.90 | 14.60 | 0.00 | - | 20 | 20 | 76.71% |
| NAIL240920C00095000 | 2024-06-25 1:02PM EDT | 95.00 | 11.80 | 12.60 | 13.20 | 0.00 | - | 2 | 8 | 76.29% |
| NAIL240920C00096000 | 2024-06-20 1:08PM EDT | 96.00 | 15.06 | 12.10 | 12.80 | 0.00 | - | 1 | 5 | 76.04% |
| NAIL240920C00099000 | 2024-05-30 12:03PM EDT | 99.00 | 20.15 | 10.90 | 11.40 | 0.00 | - | 2 | 2 | 75.18% |
| NAIL240920C00100000 | 2024-06-28 10:33AM EDT | 100.00 | 12.00 | 10.50 | 11.10 | +1.30 | +12.15% | 1 | 39 | 75.24% |
| NAIL240920C00101000 | 2024-06-28 3:28PM EDT | 101.00 | 9.87 | 10.00 | 10.70 | -12.33 | -55.54% | 1 | 7 | 74.69% |
| NAIL240920C00102000 | 2024-06-24 11:39AM EDT | 102.00 | 15.50 | 9.70 | 10.30 | 0.00 | - | 3 | 5 | 74.63% |
| NAIL240920C00103000 | 2024-06-21 9:42AM EDT | 103.00 | 11.40 | 9.20 | 10.00 | 0.00 | - | 3 | 8 | 74.24% |
| NAIL240920C00104000 | 2024-06-13 1:15PM EDT | 104.00 | 16.32 | 8.90 | 9.60 | 0.00 | - | 1 | 1 | 74.08% |
| NAIL240920C00105000 | 2024-06-26 12:35PM EDT | 105.00 | 8.96 | 8.70 | 9.40 | 0.00 | - | 2 | 44 | 74.71% |
| NAIL240920C00106000 | 2024-05-22 10:31AM EDT | 106.00 | 19.50 | 11.40 | 12.40 | 0.00 | - | 1 | 2 | 92.47% |
| NAIL240920C00107000 | 2024-06-28 3:28PM EDT | 107.00 | 7.87 | 8.00 | 8.50 | -0.48 | -5.75% | 1 | 3 | 73.54% |
| NAIL240920C00108000 | 2024-06-24 10:58AM EDT | 108.00 | 12.30 | 7.70 | 8.20 | 0.00 | - | 4 | 3 | 73.44% |
| NAIL240920C00109000 | 2024-06-20 3:59PM EDT | 109.00 | 10.52 | 7.50 | 8.00 | 0.00 | - | 1 | 0 | 73.87% |
| NAIL240920C00110000 | 2024-06-18 10:54AM EDT | 110.00 | 12.13 | 7.10 | 7.70 | 0.00 | - | 2 | 24 | 73.38% |
| NAIL240920C00112000 | 2024-06-25 3:47PM EDT | 112.00 | 6.85 | 6.60 | 7.10 | 0.00 | - | 1 | 16 | 73.11% |
| NAIL240920C00113000 | 2024-04-01 10:14AM EDT | 113.00 | 47.20 | 16.50 | 17.50 | 0.00 | - | 2 | 2 | 132.24% |
| NAIL240920C00114000 | 2024-03-08 10:43AM EDT | 114.00 | 38.65 | 38.20 | 39.60 | 0.00 | - | 9 | 6 | 261.32% |
| NAIL240920C00115000 | 2024-06-26 10:53AM EDT | 115.00 | 6.20 | 5.90 | 6.40 | 0.00 | - | 1 | 27 | 73.10% |
| NAIL240920C00117000 | 2024-06-12 1:53PM EDT | 117.00 | 12.60 | 5.30 | 6.00 | 0.00 | - | 2 | 2 | 72.64% |
| NAIL240920C00118000 | 2024-06-18 3:41PM EDT | 118.00 | 8.90 | 5.20 | 5.70 | 0.00 | - | 1 | 8 | 72.66% |
| NAIL240920C00119000 | 2024-02-29 3:11PM EDT | 119.00 | 27.80 | 45.60 | 48.40 | 0.00 | - | 1 | 1 | 320.09% |
| NAIL240920C00120000 | 2024-06-25 1:19PM EDT | 120.00 | 4.93 | 4.70 | 5.30 | 0.00 | - | 7 | 23 | 72.24% |
| NAIL240920C00121000 | 2024-06-25 11:48AM EDT | 121.00 | 4.85 | 4.60 | 5.10 | 0.00 | - | 1 | 6 | 72.45% |
| NAIL240920C00122000 | 2024-05-22 3:17PM EDT | 122.00 | 11.50 | 6.70 | 7.40 | 0.00 | - | 2 | 2 | 87.56% |
| NAIL240920C00123000 | 2024-06-25 12:00PM EDT | 123.00 | 4.27 | 4.20 | 4.70 | 0.00 | - | 1 | 2 | 72.08% |
| NAIL240920C00124000 | 2024-05-03 1:51PM EDT | 124.00 | 20.35 | 11.90 | 12.90 | 0.00 | - | 2 | 4 | 121.42% |
| NAIL240920C00125000 | 2024-06-25 11:34AM EDT | 125.00 | 4.07 | 3.90 | 4.40 | 0.00 | - | 1 | 77 | 72.23% |
| NAIL240920C00127000 | 2024-05-16 9:37AM EDT | 127.00 | 21.50 | 7.60 | 8.50 | 0.00 | - | - | 1 | 99.57% |
| NAIL240920C00128000 | 2024-03-12 1:56PM EDT | 128.00 | 28.76 | 20.70 | 21.90 | 0.00 | - | 1 | 1 | 176.34% |
| NAIL240920C00129000 | 2024-05-22 9:30AM EDT | 129.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NAIL240920C00130000 | 2024-06-25 11:34AM EDT | 130.00 | 3.32 | 3.10 | 3.60 | 0.00 | - | 3 | 21 | 71.56% |
| NAIL240920C00131000 | 2024-05-16 3:28PM EDT | 131.00 | 17.55 | 6.70 | 7.60 | 0.00 | - | 4 | 1 | 98.45% |
| NAIL240920C00132000 | 2024-05-22 11:53AM EDT | 132.00 | 9.80 | 4.50 | 5.30 | 0.00 | - | 1 | 1 | 84.75% |
| NAIL240920C00133000 | 2024-05-23 10:34AM EDT | 133.00 | 7.40 | 4.50 | 5.10 | 0.00 | - | 2 | 6 | 85.06% |
| NAIL240920C00135000 | 2024-03-25 9:54AM EDT | 135.00 | 33.65 | 12.10 | 13.00 | 0.00 | - | 3 | 3 | 134.99% |
| NAIL240920C00136000 | 2024-04-10 10:01AM EDT | 136.00 | 19.60 | 15.00 | 16.00 | 0.00 | - | 1 | 4 | 152.88% |
| NAIL240920C00137000 | 2024-05-09 11:18AM EDT | 137.00 | 14.40 | 3.70 | 4.60 | 0.00 | - | 1 | 0 | 84.23% |
| NAIL240920C00138000 | 2024-06-21 11:59AM EDT | 138.00 | 3.64 | 2.25 | 2.70 | 0.00 | - | 1 | 5 | 71.68% |
| NAIL240920C00139000 | 2024-06-10 3:05PM EDT | 139.00 | 4.50 | 2.15 | 2.55 | 0.00 | - | 1 | 1 | 71.39% |
| NAIL240920C00140000 | 2024-06-25 11:58AM EDT | 140.00 | 2.25 | 2.00 | 2.50 | 0.00 | - | 2 | 7 | 71.30% |
| NAIL240920C00142000 | 2024-06-12 9:56AM EDT | 142.00 | 6.60 | 1.85 | 2.30 | 0.00 | - | 2 | 2 | 71.24% |
| NAIL240920C00143000 | 2024-04-08 9:30AM EDT | 143.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| NAIL240920C00144000 | 2024-03-26 12:06PM EDT | 144.00 | 28.70 | 8.80 | 9.90 | 0.00 | - | 1 | 1 | 125.10% |
| NAIL240920C00145000 | 2024-06-25 12:14PM EDT | 145.00 | 1.70 | 1.65 | 2.05 | 0.00 | - | 13 | 24 | 71.29% |
| NAIL240920C00146000 | 2024-06-12 9:30AM EDT | 146.00 | 4.69 | 1.55 | 1.95 | 0.00 | - | - | 1 | 71.00% |
| NAIL240920C00147000 | 2024-05-01 3:00PM EDT | 147.00 | 10.50 | 6.00 | 6.90 | 0.00 | - | 1 | 2 | 109.34% |
| NAIL240920C00149000 | 2024-05-23 11:19AM EDT | 149.00 | 4.90 | 2.45 | 3.00 | 0.00 | - | 1 | 21 | 82.78% |
| NAIL240920C00150000 | 2024-06-25 2:06PM EDT | 150.00 | 1.60 | 1.30 | 1.70 | 0.00 | - | 17 | 41 | 71.07% |
| NAIL240920C00151000 | 2024-06-12 9:40AM EDT | 151.00 | 4.90 | 1.25 | 1.65 | 0.00 | - | 1 | 1 | 71.17% |
| NAIL240920C00153000 | 2024-05-29 9:48AM EDT | 153.00 | 3.02 | 1.30 | 1.60 | 0.00 | - | 9 | 10 | 72.53% |
| NAIL240920C00155000 | 2024-05-23 12:21PM EDT | 155.00 | 4.20 | 1.95 | 2.45 | 0.00 | - | 1 | 1 | 82.15% |
| NAIL240920C00158000 | 2024-06-20 9:31AM EDT | 158.00 | 2.40 | 0.85 | 1.30 | 0.00 | - | - | 1 | 70.83% |
| NAIL240920C00160000 | 2024-06-25 11:41AM EDT | 160.00 | 1.10 | 0.80 | 1.15 | 0.00 | - | 1 | 8 | 70.56% |
| NAIL240920C00161000 | 2024-04-09 11:17AM EDT | 161.00 | 16.80 | 8.10 | 9.40 | 0.00 | - | 2 | 1 | 135.90% |
| NAIL240920C00165000 | 2024-06-07 3:44PM EDT | 165.00 | 1.60 | 0.65 | 0.95 | 0.00 | - | 1 | 4 | 70.61% |
| NAIL240920C00170000 | 2024-06-11 10:46AM EDT | 170.00 | 1.25 | 0.55 | 0.80 | 0.00 | - | 1 | 1 | 71.05% |
| NAIL240920C00175000 | 2024-06-17 10:19AM EDT | 175.00 | 1.60 | 0.35 | 0.70 | 0.00 | - | 2 | 4 | 70.41% |
| NAIL240920C00180000 | 2024-06-12 3:13PM EDT | 180.00 | 1.60 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 70.31% |
| NAIL240920C00182000 | 2024-06-12 3:14PM EDT | 182.00 | 1.45 | 0.25 | 0.55 | 0.00 | - | - | 1 | 70.51% |
| NAIL240920C00187000 | 2024-06-12 9:57AM EDT | 187.00 | 1.50 | 0.15 | 0.45 | 0.00 | - | 1 | 0 | 69.63% |
| NAIL240920C00189000 | 2024-05-08 9:56AM EDT | 189.00 | 4.20 | 0.40 | 0.90 | 0.00 | - | - | 10 | 79.88% |
| NAIL240920C00190000 | 2024-05-16 9:54AM EDT | 190.00 | 4.93 | 0.85 | 1.40 | 0.00 | - | 5 | 4 | 89.11% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL240920P00080000 | 2024-06-28 10:10AM EDT | 80.00 | 6.99 | 6.80 | 7.40 | -0.76 | -9.81% | 2 | 77 | 77.10% |
| NAIL240920P00084000 | 2024-06-27 1:05PM EDT | 84.00 | 9.30 | 8.50 | 8.90 | 0.00 | - | - | 9 | 76.26% |
| NAIL240920P00085000 | 2024-06-25 11:27AM EDT | 85.00 | 10.13 | 8.60 | 9.40 | 0.00 | - | 5 | 27 | 75.24% |
| NAIL240920P00086000 | 2024-06-25 12:08PM EDT | 86.00 | 11.00 | 9.20 | 9.80 | 0.00 | - | 1 | 9 | 75.40% |
| NAIL240920P00087000 | 2024-06-17 9:51AM EDT | 87.00 | 8.90 | 9.70 | 10.20 | 0.00 | - | - | 1 | 75.18% |
| NAIL240920P00088000 | 2024-06-03 12:18PM EDT | 88.00 | 8.50 | 10.10 | 10.70 | 0.00 | - | 1 | 1 | 74.89% |
| NAIL240920P00090000 | 2024-06-25 2:22PM EDT | 90.00 | 12.30 | 11.10 | 11.70 | 0.00 | - | 4 | 129 | 74.68% |
| NAIL240920P00092000 | 2024-06-14 10:30AM EDT | 92.00 | 12.00 | 12.00 | 12.60 | 0.00 | - | - | 1 | 73.62% |
| NAIL240920P00094000 | 2024-06-20 1:04PM EDT | 94.00 | 13.40 | 13.00 | 13.70 | 0.00 | - | - | 1 | 73.17% |
| NAIL240920P00095000 | 2024-06-25 10:15AM EDT | 95.00 | 14.20 | 13.50 | 14.20 | 0.00 | - | 1 | 106 | 72.71% |
| NAIL240920P00096000 | 2024-06-14 10:59AM EDT | 96.00 | 13.51 | 14.10 | 14.80 | 0.00 | - | - | 1 | 72.73% |
| NAIL240920P00097000 | 2024-05-29 9:49AM EDT | 97.00 | 15.10 | 14.70 | 15.10 | 0.00 | - | 2 | 2 | 71.86% |
| NAIL240920P00098000 | 2024-03-25 12:51PM EDT | 98.00 | 8.90 | 13.70 | 14.80 | 0.00 | - | 1 | 1 | 64.77% |
| NAIL240920P00099000 | 2024-04-17 11:36AM EDT | 99.00 | 18.10 | 9.70 | 10.90 | 0.00 | - | - | 1 | 42.40% |
| NAIL240920P00100000 | 2024-06-26 9:37AM EDT | 100.00 | 17.80 | 16.40 | 17.10 | 0.00 | - | 2 | 47 | 71.68% |
| NAIL240920P00101000 | 2024-06-25 11:48AM EDT | 101.00 | 18.70 | 17.00 | 17.70 | 0.00 | - | 1 | 6 | 71.40% |
| NAIL240920P00102000 | 2024-05-06 10:30AM EDT | 102.00 | 12.82 | 13.80 | 14.60 | 0.00 | - | - | 3 | 52.09% |
| NAIL240920P00104000 | 2024-04-29 12:59PM EDT | 104.00 | 15.50 | 18.00 | 18.80 | 0.00 | - | 7 | 7 | 65.94% |
| NAIL240920P00105000 | 2024-06-14 10:05AM EDT | 105.00 | 18.66 | 19.40 | 20.30 | 0.00 | - | 1 | 10 | 70.24% |
| NAIL240920P00106000 | 2024-04-29 12:59PM EDT | 106.00 | 16.50 | 19.30 | 19.90 | 0.00 | - | 7 | 7 | 64.78% |
| NAIL240920P00108000 | 2024-04-11 11:46AM EDT | 108.00 | 18.13 | 13.90 | 15.00 | 0.00 | - | - | 2 | 22.02% |
| NAIL240920P00110000 | 2024-06-12 9:52AM EDT | 110.00 | 16.49 | 22.80 | 23.70 | 0.00 | - | 22 | 23 | 69.04% |
| NAIL240920P00112000 | 2024-04-19 10:40AM EDT | 112.00 | 25.65 | 15.30 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| NAIL240920P00115000 | 2024-05-22 11:09AM EDT | 115.00 | 21.23 | 24.10 | 25.00 | 0.00 | - | 1 | 16 | 52.34% |
| NAIL240920P00118000 | 2024-02-09 3:13PM EDT | 118.00 | 27.90 | 18.90 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| NAIL240920P00120000 | 2024-06-12 11:08AM EDT | 120.00 | 22.20 | 30.50 | 31.30 | 0.00 | - | 23 | 18 | 67.69% |
| NAIL240920P00123000 | 2024-03-01 10:59AM EDT | 123.00 | 24.50 | 14.60 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL240920P00129000 | 2024-04-03 12:28PM EDT | 129.00 | 21.95 | 27.60 | 28.60 | 0.00 | - | 11 | 11 | 0.00% |
| NAIL240920P00130000 | 2024-06-10 11:50AM EDT | 130.00 | 36.69 | 38.70 | 39.70 | 0.00 | - | 2 | 3 | 65.69% |
| NAIL240920P00131000 | 2024-03-06 11:57AM EDT | 131.00 | 27.40 | 24.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL240920P00135000 | 2024-06-28 10:36AM EDT | 135.00 | 42.00 | 43.10 | 44.10 | -2.00 | -4.55% | 2 | 50 | 64.88% |
| NAIL240920P00140000 | 2024-06-12 2:57PM EDT | 140.00 | 38.62 | 47.60 | 48.60 | 0.00 | - | 2 | 52 | 63.87% |
| NAIL240920P00144000 | 2024-04-02 3:41PM EDT | 144.00 | 31.90 | 41.80 | 43.20 | 0.00 | - | - | 1 | 0.00% |
| NAIL240920P00145000 | 2024-04-01 1:30PM EDT | 145.00 | 28.00 | 40.80 | 42.10 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.