Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240705C00030000 | 2024-06-13 12:53PM EDT | 30.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SOXL240705C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| SOXL240705C00039000 | 2024-06-12 2:37PM EDT | 39.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| SOXL240705C00040000 | 2024-06-18 11:40AM EDT | 40.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SOXL240705C00041000 | 2024-06-18 12:45PM EDT | 41.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SOXL240705C00042000 | 2024-06-14 9:44AM EDT | 42.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SOXL240705C00043000 | 2024-06-13 12:00PM EDT | 43.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SOXL240705C00044000 | 2024-06-14 2:41PM EDT | 44.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| SOXL240705C00044500 | 2024-06-13 2:55PM EDT | 44.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXL240705C00045000 | 2024-06-18 12:40PM EDT | 45.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SOXL240705C00045500 | 2024-06-18 3:41PM EDT | 45.50 | 19.88 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| SOXL240705C00046000 | 2024-06-18 3:38PM EDT | 46.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 13 | 134 | 0.00% |
| SOXL240705C00046500 | 2024-06-18 12:40PM EDT | 46.50 | 18.51 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SOXL240705C00047000 | 2024-06-18 3:52PM EDT | 47.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| SOXL240705C00047500 | 2024-06-17 3:00PM EDT | 47.50 | 15.49 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| SOXL240705C00048000 | 2024-06-18 11:16AM EDT | 48.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| SOXL240705C00048500 | 2024-06-18 12:54PM EDT | 48.50 | 17.54 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| SOXL240705C00049000 | 2024-06-14 3:54PM EDT | 49.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| SOXL240705C00049500 | 2024-06-05 10:26AM EDT | 49.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SOXL240705C00050000 | 2024-06-18 3:44PM EDT | 50.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 16 | 83 | 0.00% |
| SOXL240705C00050500 | 2024-06-13 10:16AM EDT | 50.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SOXL240705C00051000 | 2024-06-18 2:09PM EDT | 51.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| SOXL240705C00051500 | 2024-06-14 11:40AM EDT | 51.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 82 | 216 | 0.00% |
| SOXL240705C00052000 | 2024-06-18 3:46PM EDT | 52.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 210 | 338 | 0.00% |
| SOXL240705C00052500 | 2024-06-18 10:25AM EDT | 52.50 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| SOXL240705C00053000 | 2024-06-18 3:51PM EDT | 53.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 24 | 214 | 0.00% |
| SOXL240705C00053500 | 2024-06-18 3:29PM EDT | 53.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 0.00% |
| SOXL240705C00054000 | 2024-06-18 2:39PM EDT | 54.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 41 | 334 | 0.00% |
| SOXL240705C00054500 | 2024-06-18 9:44AM EDT | 54.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SOXL240705C00055000 | 2024-06-18 2:50PM EDT | 55.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 253 | 408 | 0.00% |
| SOXL240705C00056000 | 2024-06-18 2:00PM EDT | 56.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 32 | 121 | 0.00% |
| SOXL240705C00057000 | 2024-06-18 3:05PM EDT | 57.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 42 | 110 | 0.00% |
| SOXL240705C00058000 | 2024-06-18 3:26PM EDT | 58.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 28 | 343 | 0.00% |
| SOXL240705C00059000 | 2024-06-18 3:56PM EDT | 59.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 40 | 253 | 0.00% |
| SOXL240705C00060000 | 2024-06-18 3:53PM EDT | 60.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 93 | 827 | 0.00% |
| SOXL240705C00061000 | 2024-06-18 3:51PM EDT | 61.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 42 | 208 | 0.00% |
| SOXL240705C00061500 | 2024-06-18 2:44PM EDT | 61.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| SOXL240705C00062000 | 2024-06-18 2:59PM EDT | 62.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 0.00% |
| SOXL240705C00062500 | 2024-06-18 2:24PM EDT | 62.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| SOXL240705C00063000 | 2024-06-18 3:49PM EDT | 63.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 93 | 82 | 0.00% |
| SOXL240705C00063500 | 2024-06-18 3:24PM EDT | 63.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
| SOXL240705C00064000 | 2024-06-18 2:03PM EDT | 64.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 163 | 82 | 0.00% |
| SOXL240705C00065000 | 2024-06-18 3:56PM EDT | 65.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 543 | 561 | 0.00% |
| SOXL240705C00068000 | 2024-06-18 3:53PM EDT | 68.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 42 | 90 | 6.25% |
| SOXL240705C00069000 | 2024-06-18 3:03PM EDT | 69.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 6.25% |
| SOXL240705C00070000 | 2024-06-18 3:44PM EDT | 70.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 227 | 496 | 6.25% |
| SOXL240705C00071000 | 2024-06-18 12:05PM EDT | 71.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| SOXL240705C00073000 | 2024-06-17 3:05PM EDT | 73.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 22 | 114 | 12.50% |
| SOXL240705C00074000 | 2024-06-17 2:41PM EDT | 74.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| SOXL240705C00075000 | 2024-06-18 3:04PM EDT | 75.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 160 | 227 | 12.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240705P00030000 | 2024-06-18 3:43PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 1,062 | 50.00% |
| SOXL240705P00035000 | 2024-06-18 3:42PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 160 | 303 | 50.00% |
| SOXL240705P00039000 | 2024-06-17 3:52PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 141 | 50.00% |
| SOXL240705P00040000 | 2024-06-18 3:49PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 272 | 50.00% |
| SOXL240705P00041000 | 2024-06-18 1:05PM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 212 | 50.00% |
| SOXL240705P00042000 | 2024-06-17 11:06AM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 151 | 50.00% |
| SOXL240705P00043000 | 2024-06-18 11:13AM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 314 | 50.00% |
| SOXL240705P00044000 | 2024-06-14 3:33PM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 50.00% |
| SOXL240705P00044500 | 2024-06-17 2:20PM EDT | 44.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 50.00% |
| SOXL240705P00045000 | 2024-06-18 3:52PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 177 | 50.00% |
| SOXL240705P00045500 | 2024-06-18 3:42PM EDT | 45.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 50.00% |
| SOXL240705P00046000 | 2024-06-18 3:40PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 236 | 50.00% |
| SOXL240705P00046500 | 2024-06-17 12:15PM EDT | 46.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SOXL240705P00047000 | 2024-06-18 3:01PM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
| SOXL240705P00047500 | 2024-06-18 10:54AM EDT | 47.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| SOXL240705P00048000 | 2024-06-18 3:28PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 25.00% |
| SOXL240705P00048500 | 2024-06-18 10:14AM EDT | 48.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| SOXL240705P00049000 | 2024-06-18 2:05PM EDT | 49.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 55 | 178 | 25.00% |
| SOXL240705P00049500 | 2024-06-17 3:52PM EDT | 49.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| SOXL240705P00050000 | 2024-06-18 3:55PM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 175 | 488 | 25.00% |
| SOXL240705P00050500 | 2024-06-18 3:36PM EDT | 50.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| SOXL240705P00051000 | 2024-06-18 3:54PM EDT | 51.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 82 | 107 | 25.00% |
| SOXL240705P00051500 | 2024-06-18 3:48PM EDT | 51.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 25.00% |
| SOXL240705P00052000 | 2024-06-18 3:55PM EDT | 52.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 52 | 110 | 25.00% |
| SOXL240705P00052500 | 2024-06-18 2:09PM EDT | 52.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| SOXL240705P00053000 | 2024-06-18 3:51PM EDT | 53.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 131 | 25.00% |
| SOXL240705P00053500 | 2024-06-18 2:10PM EDT | 53.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| SOXL240705P00054000 | 2024-06-18 3:45PM EDT | 54.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 25.00% |
| SOXL240705P00054500 | 2024-06-18 2:09PM EDT | 54.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 25.00% |
| SOXL240705P00055000 | 2024-06-18 3:49PM EDT | 55.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 144 | 315 | 25.00% |
| SOXL240705P00056000 | 2024-06-18 3:46PM EDT | 56.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 186 | 185 | 12.50% |
| SOXL240705P00057000 | 2024-06-18 3:45PM EDT | 57.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,989 | 1,980 | 12.50% |
| SOXL240705P00058000 | 2024-06-18 2:38PM EDT | 58.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 129 | 248 | 12.50% |
| SOXL240705P00059000 | 2024-06-18 1:45PM EDT | 59.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 12.50% |
| SOXL240705P00060000 | 2024-06-18 3:47PM EDT | 60.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 275 | 214 | 12.50% |
| SOXL240705P00061000 | 2024-06-18 2:28PM EDT | 61.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 164 | 165 | 6.25% |
| SOXL240705P00062000 | 2024-06-18 3:25PM EDT | 62.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 27 | 47 | 6.25% |
| SOXL240705P00063000 | 2024-06-18 3:28PM EDT | 63.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 138 | 88 | 6.25% |
| SOXL240705P00063500 | 2024-06-18 12:31PM EDT | 63.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| SOXL240705P00065000 | 2024-06-18 3:49PM EDT | 65.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 153 | 72 | 0.78% |
| SOXL240705P00070000 | 2024-06-18 1:52PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.