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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL250117C00025000 | 2024-06-04 2:43PM EDT | 25.00 | 78.18 | 68.30 | 69.50 | 0.00 | - | 2 | 2 | 98.54% |
| NAIL250117C00030000 | 2024-06-12 3:18PM EDT | 30.00 | 77.23 | 63.70 | 65.00 | 0.00 | - | - | 1 | 97.66% |
| NAIL250117C00040000 | 2023-12-21 3:22PM EDT | 40.00 | 70.50 | 71.10 | 73.60 | 0.00 | - | - | 1 | 243.73% |
| NAIL250117C00041000 | 2024-02-26 2:08PM EDT | 41.00 | 79.20 | 103.50 | 108.00 | 0.00 | - | 2 | 2 | 0.00% |
| NAIL250117C00042000 | 2024-06-21 11:40AM EDT | 42.00 | 55.62 | 53.30 | 54.80 | 0.00 | - | 1 | 3 | 93.65% |
| NAIL250117C00045000 | 2023-10-09 9:33AM EDT | 45.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL250117C00050000 | 2024-04-02 11:22AM EDT | 50.00 | 85.00 | 62.50 | 66.10 | 0.00 | - | 1 | 54 | 206.32% |
| NAIL250117C00052000 | 2023-12-15 1:14PM EDT | 52.00 | 66.15 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 190.26% |
| NAIL250117C00055000 | 2023-10-25 12:54PM EDT | 55.00 | 10.18 | 27.00 | 31.00 | 0.00 | - | 6 | 0 | 0.00% |
| NAIL250117C00058000 | 2024-06-27 1:30PM EDT | 58.00 | 41.10 | 41.10 | 42.50 | 0.00 | - | 2 | 2 | 87.92% |
| NAIL250117C00059000 | 2023-10-24 9:34AM EDT | 59.00 | 10.33 | 25.50 | 29.00 | 0.00 | - | 5 | 25 | 0.00% |
| NAIL250117C00060000 | 2024-05-16 2:24PM EDT | 60.00 | 67.50 | 47.30 | 49.00 | 0.00 | - | 2 | 6 | 131.40% |
| NAIL250117C00062000 | 2024-06-07 9:30AM EDT | 62.00 | 42.84 | 38.20 | 40.00 | 0.00 | - | 2 | 2 | 87.02% |
| NAIL250117C00064000 | 2024-01-03 10:32AM EDT | 64.00 | 46.91 | 47.80 | 50.20 | 0.00 | - | - | 1 | 145.94% |
| NAIL250117C00065000 | 2024-05-29 12:47PM EDT | 65.00 | 41.80 | 36.80 | 38.30 | 0.00 | - | 1 | 10 | 88.45% |
| NAIL250117C00068000 | 2024-06-11 1:45PM EDT | 68.00 | 37.53 | 34.50 | 35.60 | 0.00 | - | 4 | 0 | 84.55% |
| NAIL250117C00070000 | 2024-05-22 3:47PM EDT | 70.00 | 44.70 | 37.20 | 38.90 | 0.00 | - | 2 | 9 | 104.44% |
| NAIL250117C00071000 | 2024-02-29 3:50PM EDT | 71.00 | 60.80 | 84.40 | 87.60 | 0.00 | - | - | 10 | 452.98% |
| NAIL250117C00074000 | 2024-04-25 9:30AM EDT | 74.00 | 42.55 | 41.50 | 43.50 | 0.00 | - | - | 2 | 133.85% |
| NAIL250117C00075000 | 2024-06-04 3:24PM EDT | 75.00 | 37.50 | 30.20 | 31.30 | 0.00 | - | 1 | 33 | 82.32% |
| NAIL250117C00076000 | 2024-01-25 2:37PM EDT | 76.00 | 38.16 | 51.50 | 53.90 | 0.00 | - | 1 | 48 | 187.11% |
| NAIL250117C00080000 | 2024-06-25 9:54AM EDT | 80.00 | 29.66 | 27.50 | 28.60 | 0.00 | - | 49 | 38 | 81.46% |
| NAIL250117C00082000 | 2024-03-07 2:51PM EDT | 82.00 | 63.83 | 63.70 | 65.60 | 0.00 | - | 1 | 1 | 261.78% |
| NAIL250117C00083000 | 2024-03-21 1:38PM EDT | 83.00 | 73.73 | 35.40 | 38.00 | 0.00 | - | 1 | 1 | 123.30% |
| NAIL250117C00084000 | 2024-03-21 1:38PM EDT | 84.00 | 73.13 | 34.90 | 37.30 | 0.00 | - | - | 1 | 122.32% |
| NAIL250117C00085000 | 2024-06-27 10:45AM EDT | 85.00 | 24.95 | 25.00 | 26.20 | 0.00 | - | 37 | 46 | 80.87% |
| NAIL250117C00086000 | 2024-05-16 3:55PM EDT | 86.00 | 47.00 | 30.90 | 32.90 | 0.00 | - | - | 10 | 107.96% |
| NAIL250117C00088000 | 2024-01-11 4:09PM EDT | 88.00 | 41.50 | 40.30 | 42.30 | 0.00 | - | - | 2 | 150.35% |
| NAIL250117C00090000 | 2024-04-26 2:37PM EDT | 90.00 | 40.00 | 32.00 | 34.10 | 0.00 | - | 15 | 140 | 118.53% |
| NAIL250117C00095000 | 2024-05-22 10:34AM EDT | 95.00 | 32.65 | 23.90 | 25.30 | 0.00 | - | 1 | 13 | 92.37% |
| NAIL250117C00096000 | 2024-06-25 9:32AM EDT | 96.00 | 23.30 | 19.90 | 21.50 | 0.00 | - | 1 | 2 | 79.11% |
| NAIL250117C00097000 | 2024-06-24 2:27PM EDT | 97.00 | 25.50 | 19.60 | 21.10 | 0.00 | - | 1 | 3 | 79.16% |
| NAIL250117C00098000 | 2024-06-25 12:00PM EDT | 98.00 | 18.50 | 19.20 | 20.30 | 0.00 | - | 1 | 7 | 78.26% |
| NAIL250117C00099000 | 2024-05-30 2:04PM EDT | 99.00 | 27.95 | 18.70 | 20.00 | 0.00 | - | 1 | 1 | 78.08% |
| NAIL250117C00100000 | 2024-06-27 12:42PM EDT | 100.00 | 18.40 | 18.60 | 19.80 | 0.00 | - | 20 | 58 | 78.79% |
| NAIL250117C00102000 | 2024-06-17 1:31PM EDT | 102.00 | 25.10 | 17.70 | 19.00 | 0.00 | - | 1 | 1 | 78.14% |
| NAIL250117C00103000 | 2024-06-26 2:55PM EDT | 103.00 | 17.40 | 17.20 | 18.80 | 0.00 | - | 1 | 2 | 78.05% |
| NAIL250117C00104000 | 2024-06-18 2:16PM EDT | 104.00 | 22.10 | 17.20 | 18.40 | 0.00 | - | 1 | 12 | 78.49% |
| NAIL250117C00105000 | 2024-06-06 2:36PM EDT | 105.00 | 23.35 | 16.60 | 18.10 | 0.00 | - | 1 | 5 | 77.99% |
| NAIL250117C00106000 | 2024-01-23 4:25PM EDT | 106.00 | 25.98 | 35.00 | 37.80 | 0.00 | - | 2 | 3 | 150.68% |
| NAIL250117C00107000 | 2024-05-28 2:37PM EDT | 107.00 | 22.19 | 15.70 | 17.40 | 0.00 | - | 1 | 36 | 77.31% |
| NAIL250117C00108000 | 2024-06-04 2:12PM EDT | 108.00 | 21.50 | 15.60 | 16.80 | 0.00 | - | 1 | 4 | 77.12% |
| NAIL250117C00109000 | 2024-06-13 2:01PM EDT | 109.00 | 22.55 | 15.20 | 16.70 | 0.00 | - | 1 | 2 | 77.27% |
| NAIL250117C00110000 | 2024-06-25 11:06AM EDT | 110.00 | 15.00 | 15.20 | 16.40 | 0.00 | - | 1 | 70 | 77.77% |
| NAIL250117C00111000 | 2024-02-15 3:58PM EDT | 111.00 | 32.70 | 36.00 | 41.00 | 0.00 | - | 1 | 1 | 163.82% |
| NAIL250117C00112000 | 2024-04-30 1:56PM EDT | 112.00 | 26.70 | 21.10 | 23.70 | 0.00 | - | 1 | 0 | 103.61% |
| NAIL250117C00113000 | 2023-12-26 3:21PM EDT | 113.00 | 32.79 | 22.20 | 24.60 | 0.00 | - | 3 | 0 | 108.22% |
| NAIL250117C00114000 | 2024-05-22 1:54PM EDT | 114.00 | 23.79 | 16.80 | 18.30 | 0.00 | - | 1 | 5 | 88.00% |
| NAIL250117C00115000 | 2024-06-12 3:40PM EDT | 115.00 | 20.00 | 13.40 | 14.70 | 0.00 | - | 1 | 9 | 76.34% |
| NAIL250117C00117000 | 2024-03-20 3:44PM EDT | 117.00 | 45.15 | 21.40 | 23.90 | 0.00 | - | 1 | 1 | 109.19% |
| NAIL250117C00118000 | 2024-05-06 2:42PM EDT | 118.00 | 32.50 | 19.50 | 21.00 | 0.00 | - | 1 | 1 | 101.40% |
| NAIL250117C00119000 | 2024-05-21 1:35PM EDT | 119.00 | 25.90 | 14.70 | 16.40 | 0.00 | - | 1 | 1 | 85.35% |
| NAIL250117C00120000 | 2024-06-28 10:26AM EDT | 120.00 | 13.61 | 12.30 | 13.60 | +1.31 | +10.65% | 1 | 12 | 76.81% |
| NAIL250117C00121000 | 2024-06-04 2:23PM EDT | 121.00 | 16.70 | 12.10 | 13.40 | 0.00 | - | 1 | 1 | 76.93% |
| NAIL250117C00122000 | 2024-03-20 3:56PM EDT | 122.00 | 42.65 | 19.90 | 21.90 | 0.00 | - | 1 | 0 | 107.18% |
| NAIL250117C00123000 | 2024-05-29 2:45PM EDT | 123.00 | 14.80 | 11.30 | 12.70 | 0.00 | - | 4 | 11 | 75.83% |
| NAIL250117C00124000 | 2024-03-20 3:56PM EDT | 124.00 | 41.75 | 19.40 | 21.30 | 0.00 | - | 1 | 0 | 106.85% |
| NAIL250117C00125000 | 2024-05-07 10:28AM EDT | 125.00 | 29.30 | 15.00 | 17.10 | 0.00 | - | 25 | 34 | 92.17% |
| NAIL250117C00127000 | 2024-03-14 1:58PM EDT | 127.00 | 31.77 | 28.10 | 30.30 | 0.00 | - | 18 | 2 | 141.44% |
| NAIL250117C00128000 | 2024-03-18 9:52AM EDT | 128.00 | 29.77 | 19.80 | 21.80 | 0.00 | - | 18 | 2 | 111.63% |
| NAIL250117C00129000 | 2024-05-16 9:30AM EDT | 129.00 | 32.70 | 14.40 | 16.00 | 0.00 | - | 2 | 19 | 92.20% |
| NAIL250117C00130000 | 2024-06-25 1:54PM EDT | 130.00 | 9.91 | 9.80 | 10.70 | 0.00 | - | 1 | 202 | 74.68% |
| NAIL250117C00131000 | 2024-05-16 2:09PM EDT | 131.00 | 27.30 | 13.80 | 15.90 | 0.00 | - | 1 | 5 | 92.42% |
| NAIL250117C00133000 | 2024-04-09 3:56PM EDT | 133.00 | 36.53 | 24.10 | 25.50 | 0.00 | - | 18 | 0 | 129.79% |
| NAIL250117C00135000 | 2024-06-07 10:47AM EDT | 135.00 | 11.00 | 8.70 | 9.60 | 0.00 | - | 2 | 7 | 73.96% |
| NAIL250117C00137000 | 2024-04-17 3:05PM EDT | 137.00 | 18.36 | 21.60 | 23.80 | 0.00 | - | 10 | 2 | 125.00% |
| NAIL250117C00138000 | 2024-03-20 3:10PM EDT | 138.00 | 35.80 | 16.20 | 17.60 | 0.00 | - | - | 3 | 104.79% |
| NAIL250117C00139000 | 2024-04-18 10:18AM EDT | 139.00 | 20.40 | 20.50 | 22.80 | 0.00 | - | - | 0 | 122.58% |
| NAIL250117C00140000 | 2024-06-06 3:21PM EDT | 140.00 | 12.23 | 8.00 | 8.70 | 0.00 | - | 4 | 6 | 74.05% |
| NAIL250117C00145000 | 2024-06-06 3:20PM EDT | 145.00 | 10.90 | 7.30 | 7.80 | 0.00 | - | 2 | 2 | 73.82% |
| NAIL250117C00150000 | 2024-06-25 9:54AM EDT | 150.00 | 7.56 | 6.40 | 7.00 | 0.00 | - | 49 | 43 | 73.07% |
| NAIL250117C00153000 | 2024-06-20 12:49PM EDT | 153.00 | 7.70 | 6.10 | 6.60 | 0.00 | - | - | 1 | 73.14% |
| NAIL250117C00160000 | 2024-06-12 3:35PM EDT | 160.00 | 9.00 | 4.90 | 5.90 | 0.00 | - | 6 | 5 | 72.36% |
| NAIL250117C00165000 | 2024-05-29 9:48AM EDT | 165.00 | 6.74 | 4.90 | 5.60 | 0.00 | - | - | 9 | 74.00% |
| NAIL250117C00170000 | 2024-05-22 1:53PM EDT | 170.00 | 9.30 | 5.20 | 6.10 | 0.00 | - | 1 | 0 | 78.14% |
| NAIL250117C00175000 | 2024-05-08 10:49AM EDT | 175.00 | 13.00 | 4.60 | 5.30 | 0.00 | - | - | 2 | 76.89% |
| NAIL250117C00180000 | 2024-06-17 2:57PM EDT | 180.00 | 6.20 | 2.95 | 3.90 | 0.00 | - | 1 | 2 | 70.73% |
| NAIL250117C00185000 | 2024-05-29 9:37AM EDT | 185.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 33 | 4 | 25.00% |
| NAIL250117C00187000 | 2024-04-19 3:59PM EDT | 187.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NAIL250117C00190000 | 2024-06-25 11:19AM EDT | 190.00 | 2.90 | 2.55 | 3.30 | 0.00 | - | 1 | 38 | 71.34% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NAIL250117P00025000 | 2024-06-25 2:04PM EDT | 25.00 | 0.80 | 0.55 | 1.00 | 0.00 | - | 22 | 31 | 107.81% |
| NAIL250117P00030000 | 2024-06-25 2:04PM EDT | 30.00 | 1.15 | 0.90 | 1.45 | 0.00 | - | 22 | 53 | 102.78% |
| NAIL250117P00035000 | 2024-06-07 9:34AM EDT | 35.00 | 1.76 | 1.40 | 1.95 | 0.00 | - | 1 | 14 | 98.29% |
| NAIL250117P00036000 | 2024-06-12 3:13PM EDT | 36.00 | 1.30 | 1.50 | 2.10 | 0.00 | - | 5 | 14 | 97.66% |
| NAIL250117P00037000 | 2024-03-21 9:30AM EDT | 37.00 | 1.45 | 2.45 | 2.80 | 0.00 | - | 1 | 1 | 106.03% |
| NAIL250117P00040000 | 2024-06-28 3:27PM EDT | 40.00 | 2.30 | 2.15 | 2.50 | +0.20 | +9.52% | 20 | 30 | 94.78% |
| NAIL250117P00044000 | 2024-01-19 2:31PM EDT | 44.00 | 4.50 | 3.60 | 4.30 | 0.00 | - | 1 | 1 | 101.93% |
| NAIL250117P00045000 | 2024-06-28 3:27PM EDT | 45.00 | 3.12 | 2.95 | 3.50 | -0.08 | -2.50% | 20 | 15 | 92.72% |
| NAIL250117P00046000 | 2024-06-13 12:18PM EDT | 46.00 | 2.70 | 3.10 | 3.70 | 0.00 | - | 4 | 6 | 92.09% |
| NAIL250117P00049000 | 2024-06-24 2:44PM EDT | 49.00 | 3.50 | 3.70 | 4.30 | 0.00 | - | 4 | 11 | 90.59% |
| NAIL250117P00050000 | 2024-06-24 2:47PM EDT | 50.00 | 3.60 | 4.00 | 4.50 | 0.00 | - | 5 | 30 | 90.41% |
| NAIL250117P00051000 | 2024-01-10 12:31PM EDT | 51.00 | 7.00 | 5.00 | 5.50 | 0.00 | - | 1 | 0 | 95.83% |
| NAIL250117P00053000 | 2024-06-25 12:14PM EDT | 53.00 | 5.17 | 4.50 | 5.20 | 0.00 | - | 1 | 2 | 88.39% |
| NAIL250117P00055000 | 2024-06-25 11:48AM EDT | 55.00 | 5.40 | 5.00 | 5.50 | 0.00 | - | 18 | 20 | 86.91% |
| NAIL250117P00060000 | 2024-06-14 3:31PM EDT | 60.00 | 5.90 | 6.40 | 7.10 | 0.00 | - | 2 | 20 | 85.85% |
| NAIL250117P00061000 | 2024-05-17 2:38PM EDT | 61.00 | 5.20 | 5.90 | 6.60 | 0.00 | - | 1 | 1 | 80.76% |
| NAIL250117P00063000 | 2024-01-24 10:45AM EDT | 63.00 | 9.80 | 6.70 | 7.60 | 0.00 | - | - | 1 | 81.87% |
| NAIL250117P00065000 | 2024-06-25 9:54AM EDT | 65.00 | 7.96 | 7.70 | 8.60 | 0.00 | - | 49 | 37 | 83.20% |
| NAIL250117P00066000 | 2024-02-01 12:33PM EDT | 66.00 | 10.50 | 6.40 | 7.20 | 0.00 | - | - | 10 | 73.89% |
| NAIL250117P00068000 | 2024-01-02 11:23AM EDT | 68.00 | 13.60 | 10.20 | 11.70 | 0.00 | - | - | 2 | 91.13% |
| NAIL250117P00070000 | 2024-05-29 10:57AM EDT | 70.00 | 9.50 | 9.50 | 10.10 | 0.00 | - | 1 | 79 | 81.12% |
| NAIL250117P00071000 | 2024-03-28 12:15PM EDT | 71.00 | 6.00 | 8.60 | 9.80 | 0.00 | - | 10 | 6 | 76.14% |
| NAIL250117P00072000 | 2024-05-03 10:34AM EDT | 72.00 | 9.12 | 7.90 | 9.20 | 0.00 | - | 1 | 3 | 71.02% |
| NAIL250117P00075000 | 2024-05-10 2:02PM EDT | 75.00 | 9.20 | 10.80 | 11.80 | 0.00 | - | 1 | 3 | 77.67% |
| NAIL250117P00080000 | 2024-06-28 9:40AM EDT | 80.00 | 13.30 | 13.20 | 14.60 | +0.60 | +4.72% | 10 | 20 | 78.37% |
| NAIL250117P00081000 | 2024-01-10 2:32PM EDT | 81.00 | 17.60 | 14.20 | 15.20 | 0.00 | - | 20 | 20 | 79.55% |
| NAIL250117P00085000 | 2024-06-04 11:48AM EDT | 85.00 | 14.50 | 15.80 | 16.80 | 0.00 | - | 1 | 4 | 77.34% |
| NAIL250117P00090000 | 2024-06-11 11:43AM EDT | 90.00 | 18.50 | 18.00 | 19.30 | 0.00 | - | 1 | 36 | 75.44% |
| NAIL250117P00092000 | 2024-04-01 2:22PM EDT | 92.00 | 12.09 | 16.50 | 17.90 | 0.00 | - | 2 | 2 | 65.55% |
| NAIL250117P00095000 | 2024-06-18 12:40PM EDT | 95.00 | 19.53 | 20.90 | 21.90 | 0.00 | - | 100 | 100 | 74.44% |
| NAIL250117P00097000 | 2024-06-10 10:31AM EDT | 97.00 | 21.20 | 22.30 | 23.30 | 0.00 | - | - | 2 | 74.97% |
| NAIL250117P00098000 | 2024-06-05 2:02PM EDT | 98.00 | 20.00 | 22.50 | 23.90 | 0.00 | - | 10 | 10 | 74.10% |
| NAIL250117P00099000 | 2024-04-02 3:02PM EDT | 99.00 | 16.88 | 20.30 | 22.50 | 0.00 | - | - | 3 | 65.20% |
| NAIL250117P00100000 | 2024-06-18 12:40PM EDT | 100.00 | 22.21 | 23.90 | 25.10 | 0.00 | - | 100 | 111 | 74.10% |
| NAIL250117P00101000 | 2024-06-17 3:52PM EDT | 101.00 | 21.50 | 24.30 | 25.70 | 0.00 | - | - | 1 | 73.53% |
| NAIL250117P00102000 | 2024-02-08 12:30PM EDT | 102.00 | 25.50 | 17.60 | 19.70 | 0.00 | - | 1 | 1 | 52.03% |
| NAIL250117P00105000 | 2024-02-08 12:45PM EDT | 105.00 | 27.00 | 18.80 | 21.00 | 0.00 | - | - | 0 | 49.38% |
| NAIL250117P00110000 | 2024-03-04 10:41AM EDT | 110.00 | 21.10 | 19.70 | 21.70 | 0.00 | - | 10 | 20 | 38.44% |
| NAIL250117P00112000 | 2024-04-12 12:26PM EDT | 112.00 | 28.00 | 23.40 | 24.80 | 0.00 | - | 1 | 1 | 44.59% |
| NAIL250117P00115000 | 2024-05-20 3:49PM EDT | 115.00 | 25.00 | 30.80 | 32.50 | 0.00 | - | 1 | 2 | 61.84% |
| NAIL250117P00116000 | 2024-04-10 3:31PM EDT | 116.00 | 29.76 | 25.80 | 26.60 | 0.00 | - | - | 1 | 39.14% |
| NAIL250117P00118000 | 2024-02-14 10:57AM EDT | 118.00 | 32.90 | 25.50 | 30.00 | 0.00 | - | 6 | 3 | 46.60% |
| NAIL250117P00120000 | 2024-03-05 11:00AM EDT | 120.00 | 26.60 | 23.60 | 24.90 | 0.00 | - | 1 | 1 | 0.00% |
| NAIL250117P00130000 | 2024-04-01 2:29PM EDT | 130.00 | 27.72 | 37.00 | 39.10 | 0.00 | - | - | 1 | 41.74% |
| NAIL250117P00135000 | 2024-06-21 12:42PM EDT | 135.00 | 47.50 | 48.30 | 49.90 | 0.00 | - | 1 | 10 | 67.51% |
| NAIL250117P00142000 | 2024-04-01 2:22PM EDT | 142.00 | 34.11 | 45.10 | 47.30 | 0.00 | - | 2 | 2 | 0.00% |
| NAIL250117P00144000 | 2024-04-16 11:02AM EDT | 144.00 | 53.55 | 41.70 | 43.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.