Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240621C00016000 | 2024-05-17 3:38PM EDT | 16.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SOXL240621C00017000 | 2024-05-17 11:15AM EDT | 17.00 | 29.64 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| SOXL240621C00018000 | 2024-05-17 3:41PM EDT | 18.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| SOXL240621C00019000 | 2024-05-17 10:16AM EDT | 19.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| SOXL240621C00020000 | 2024-05-17 11:00AM EDT | 20.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 11 | 518 | 0.00% |
| SOXL240621C00021000 | 2024-05-17 12:55PM EDT | 21.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| SOXL240621C00022000 | 2024-05-17 9:55AM EDT | 22.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| SOXL240621C00023000 | 2024-05-17 2:10PM EDT | 23.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 0.00% |
| SOXL240621C00024000 | 2024-05-14 10:44AM EDT | 24.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 4 | 590 | 0.00% |
| SOXL240621C00025000 | 2024-05-21 10:00AM EDT | 25.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.00% |
| SOXL240621C00026000 | 2024-05-21 2:28PM EDT | 26.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| SOXL240621C00027000 | 2024-05-17 2:11PM EDT | 27.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
| SOXL240621C00028000 | 2024-05-10 3:11PM EDT | 28.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| SOXL240621C00029000 | 2024-05-21 3:28PM EDT | 29.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| SOXL240621C00030000 | 2024-05-20 3:43PM EDT | 30.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 9 | 822 | 0.00% |
| SOXL240621C00031000 | 2024-05-16 11:21AM EDT | 31.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 0.00% |
| SOXL240621C00032000 | 2024-05-21 3:09PM EDT | 32.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 23 | 413 | 0.00% |
| SOXL240621C00033000 | 2024-05-21 3:28PM EDT | 33.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| SOXL240621C00034000 | 2024-05-20 1:47PM EDT | 34.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 9 | 618 | 0.00% |
| SOXL240621C00035000 | 2024-05-21 10:14AM EDT | 35.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 3 | 1,377 | 0.00% |
| SOXL240621C00036000 | 2024-05-21 3:53PM EDT | 36.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 795 | 0.00% |
| SOXL240621C00037000 | 2024-05-21 1:39PM EDT | 37.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,507 | 0.00% |
| SOXL240621C00038000 | 2024-05-21 1:15PM EDT | 38.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 947 | 0.00% |
| SOXL240621C00039000 | 2024-05-21 1:35PM EDT | 39.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 13 | 1,526 | 0.00% |
| SOXL240621C00040000 | 2024-05-21 3:15PM EDT | 40.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 108 | 2,646 | 0.00% |
| SOXL240621C00041000 | 2024-05-21 12:45PM EDT | 41.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 15 | 1,283 | 0.00% |
| SOXL240621C00042000 | 2024-05-21 3:16PM EDT | 42.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 17 | 833 | 0.00% |
| SOXL240621C00043000 | 2024-05-21 3:43PM EDT | 43.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 38 | 757 | 0.00% |
| SOXL240621C00044000 | 2024-05-21 1:32PM EDT | 44.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 32 | 398 | 0.00% |
| SOXL240621C00045000 | 2024-05-21 3:59PM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 242 | 1,964 | 0.00% |
| SOXL240621C00046000 | 2024-05-21 3:34PM EDT | 46.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 49 | 902 | 0.00% |
| SOXL240621C00047000 | 2024-05-21 3:59PM EDT | 47.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 213 | 965 | 0.00% |
| SOXL240621C00048000 | 2024-05-21 3:54PM EDT | 48.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 128 | 854 | 0.10% |
| SOXL240621C00049000 | 2024-05-21 3:42PM EDT | 49.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 54 | 596 | 1.56% |
| SOXL240621C00050000 | 2024-05-21 3:59PM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 601 | 4,207 | 3.13% |
| SOXL240621C00051000 | 2024-05-21 3:54PM EDT | 51.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 83 | 925 | 6.25% |
| SOXL240621C00055000 | 2024-05-21 3:52PM EDT | 55.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 122 | 1,838 | 12.50% |
| SOXL240621C00060000 | 2024-05-21 3:57PM EDT | 60.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 122 | 1,307 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240621P00016000 | 2024-05-21 10:59AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 387 | 50.00% |
| SOXL240621P00017000 | 2024-05-20 9:53AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| SOXL240621P00018000 | 2024-05-21 2:52PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 50.00% |
| SOXL240621P00019000 | 2024-05-16 3:14PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| SOXL240621P00020000 | 2024-05-21 9:54AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 50.00% |
| SOXL240621P00021000 | 2024-05-03 10:35AM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| SOXL240621P00022000 | 2024-05-21 9:30AM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| SOXL240621P00023000 | 2024-05-17 12:51PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 275 | 50.00% |
| SOXL240621P00024000 | 2024-05-21 10:59AM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 50.00% |
| SOXL240621P00025000 | 2024-05-21 1:01PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 642 | 50.00% |
| SOXL240621P00026000 | 2024-05-21 1:42PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 163 | 50.00% |
| SOXL240621P00027000 | 2024-05-21 1:08PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| SOXL240621P00028000 | 2024-05-21 12:57PM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 376 | 50.00% |
| SOXL240621P00029000 | 2024-05-21 11:27AM EDT | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 50.00% |
| SOXL240621P00030000 | 2024-05-21 3:57PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 98 | 1,789 | 50.00% |
| SOXL240621P00031000 | 2024-05-21 3:16PM EDT | 31.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 25.00% |
| SOXL240621P00032000 | 2024-05-21 2:27PM EDT | 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 35 | 330 | 25.00% |
| SOXL240621P00033000 | 2024-05-21 2:48PM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 24 | 443 | 25.00% |
| SOXL240621P00034000 | 2024-05-21 2:48PM EDT | 34.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 781 | 25.00% |
| SOXL240621P00035000 | 2024-05-21 3:57PM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 72 | 720 | 25.00% |
| SOXL240621P00036000 | 2024-05-21 2:32PM EDT | 36.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 39 | 1,433 | 25.00% |
| SOXL240621P00037000 | 2024-05-21 3:43PM EDT | 37.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 49 | 536 | 25.00% |
| SOXL240621P00038000 | 2024-05-21 3:43PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 1,538 | 25.00% |
| SOXL240621P00039000 | 2024-05-21 3:46PM EDT | 39.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 143 | 900 | 12.50% |
| SOXL240621P00040000 | 2024-05-21 3:55PM EDT | 40.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,027 | 1,505 | 12.50% |
| SOXL240621P00041000 | 2024-05-21 3:54PM EDT | 41.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 45 | 848 | 12.50% |
| SOXL240621P00042000 | 2024-05-21 3:20PM EDT | 42.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 36 | 413 | 12.50% |
| SOXL240621P00043000 | 2024-05-21 3:31PM EDT | 43.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 12.50% |
| SOXL240621P00044000 | 2024-05-21 12:49PM EDT | 44.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 48 | 160 | 6.25% |
| SOXL240621P00045000 | 2024-05-21 3:32PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 85 | 636 | 6.25% |
| SOXL240621P00046000 | 2024-05-21 3:55PM EDT | 46.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 20 | 144 | 3.13% |
| SOXL240621P00047000 | 2024-05-21 12:49PM EDT | 47.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 35 | 224 | 1.56% |
| SOXL240621P00048000 | 2024-05-21 3:43PM EDT | 48.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 106 | 187 | 0.00% |
| SOXL240621P00049000 | 2024-05-21 3:55PM EDT | 49.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 0.00% |
| SOXL240621P00050000 | 2024-05-21 3:00PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 210 | 0.00% |
| SOXL240621P00051000 | 2024-05-21 10:17AM EDT | 51.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SOXL240621P00055000 | 2024-05-21 3:59PM EDT | 55.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.