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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240712C00030000 | 2024-06-13 12:35PM EDT | 30.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SOXL240712C00035000 | 2024-06-17 3:45PM EDT | 35.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| SOXL240712C00040000 | 2024-06-17 11:01AM EDT | 40.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SOXL240712C00041000 | 2024-06-10 10:54AM EDT | 41.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SOXL240712C00042000 | 2024-06-17 11:52AM EDT | 42.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SOXL240712C00043000 | 2024-06-18 11:06AM EDT | 43.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SOXL240712C00044000 | 2024-06-13 1:11PM EDT | 44.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| SOXL240712C00045000 | 2024-06-17 1:03PM EDT | 45.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| SOXL240712C00045500 | 2024-06-10 9:43AM EDT | 45.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXL240712C00046000 | 2024-06-18 9:34AM EDT | 46.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SOXL240712C00046500 | 2024-06-05 2:32PM EDT | 46.50 | 9.13 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| SOXL240712C00047000 | 2024-06-14 11:41AM EDT | 47.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 0.00% |
| SOXL240712C00047500 | 2024-06-05 11:38AM EDT | 47.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SOXL240712C00048000 | 2024-06-14 11:57AM EDT | 48.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| SOXL240712C00048500 | 2024-06-06 12:16PM EDT | 48.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SOXL240712C00049000 | 2024-06-17 12:27PM EDT | 49.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SOXL240712C00049500 | 2024-06-17 12:30PM EDT | 49.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SOXL240712C00050000 | 2024-06-18 3:45PM EDT | 50.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 26 | 187 | 0.00% |
| SOXL240712C00050500 | 2024-06-17 3:59PM EDT | 50.50 | 13.44 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 0.00% |
| SOXL240712C00051000 | 2024-06-17 2:11PM EDT | 51.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| SOXL240712C00051500 | 2024-06-17 1:23PM EDT | 51.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SOXL240712C00052000 | 2024-06-18 12:42PM EDT | 52.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 0.00% |
| SOXL240712C00052500 | 2024-06-17 3:59PM EDT | 52.50 | 11.83 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.00% |
| SOXL240712C00053000 | 2024-06-18 1:53PM EDT | 53.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| SOXL240712C00053500 | 2024-06-14 1:52PM EDT | 53.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SOXL240712C00054000 | 2024-06-18 2:22PM EDT | 54.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SOXL240712C00054500 | 2024-06-12 10:11AM EDT | 54.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SOXL240712C00055000 | 2024-06-18 12:44PM EDT | 55.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| SOXL240712C00055500 | 2024-06-18 1:29PM EDT | 55.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SOXL240712C00056000 | 2024-06-17 3:43PM EDT | 56.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SOXL240712C00056500 | 2024-06-14 1:42PM EDT | 56.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SOXL240712C00057000 | 2024-06-18 10:44AM EDT | 57.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 110 | 144 | 0.00% |
| SOXL240712C00057500 | 2024-06-17 2:35PM EDT | 57.50 | 8.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SOXL240712C00058000 | 2024-06-18 9:37AM EDT | 58.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SOXL240712C00059000 | 2024-06-18 3:24PM EDT | 59.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 0.00% |
| SOXL240712C00060000 | 2024-06-18 1:10PM EDT | 60.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 16 | 316 | 0.00% |
| SOXL240712C00061000 | 2024-06-18 3:59PM EDT | 61.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| SOXL240712C00061500 | 2024-06-18 3:59PM EDT | 61.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SOXL240712C00062000 | 2024-06-18 10:05AM EDT | 62.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| SOXL240712C00062500 | 2024-06-18 1:54PM EDT | 62.50 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| SOXL240712C00063000 | 2024-06-18 1:05PM EDT | 63.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| SOXL240712C00065000 | 2024-06-18 3:54PM EDT | 65.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 232 | 317 | 0.00% |
| SOXL240712C00068000 | 2024-06-18 1:08PM EDT | 68.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 435 | 261 | 3.13% |
| SOXL240712C00069000 | 2024-06-18 1:34PM EDT | 69.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 6.25% |
| SOXL240712C00070000 | 2024-06-18 3:23PM EDT | 70.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 112 | 231 | 6.25% |
| SOXL240712C00075000 | 2024-06-18 2:18PM EDT | 75.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 87 | 202 | 12.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240712P00030000 | 2024-06-17 3:29PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 102 | 124 | 50.00% |
| SOXL240712P00035000 | 2024-06-18 9:54AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| SOXL240712P00040000 | 2024-06-18 1:54PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 240 | 50.00% |
| SOXL240712P00041000 | 2024-06-18 9:30AM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SOXL240712P00042000 | 2024-06-18 10:40AM EDT | 42.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| SOXL240712P00043000 | 2024-06-18 11:01AM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 50.00% |
| SOXL240712P00044000 | 2024-06-17 1:40PM EDT | 44.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 25.00% |
| SOXL240712P00045000 | 2024-06-18 12:54PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 25.00% |
| SOXL240712P00045500 | 2024-06-18 3:38PM EDT | 45.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| SOXL240712P00046000 | 2024-06-18 3:47PM EDT | 46.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| SOXL240712P00046500 | 2024-06-06 3:27PM EDT | 46.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SOXL240712P00047000 | 2024-06-18 3:57PM EDT | 47.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 26 | 55 | 25.00% |
| SOXL240712P00047500 | 2024-06-18 12:58PM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 25.00% |
| SOXL240712P00048000 | 2024-06-18 3:47PM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 25.00% |
| SOXL240712P00048500 | 2024-06-18 3:34PM EDT | 48.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SOXL240712P00049000 | 2024-06-18 9:48AM EDT | 49.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 25.00% |
| SOXL240712P00049500 | 2024-06-13 11:55AM EDT | 49.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| SOXL240712P00050000 | 2024-06-18 3:45PM EDT | 50.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 11 | 134 | 25.00% |
| SOXL240712P00050500 | 2024-06-17 11:33AM EDT | 50.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SOXL240712P00051000 | 2024-06-18 3:57PM EDT | 51.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 223 | 229 | 25.00% |
| SOXL240712P00051500 | 2024-06-18 1:30PM EDT | 51.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 212 | 253 | 25.00% |
| SOXL240712P00052000 | 2024-06-18 11:10AM EDT | 52.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 74 | 25.00% |
| SOXL240712P00052500 | 2024-06-18 12:55PM EDT | 52.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SOXL240712P00053000 | 2024-06-18 3:34PM EDT | 53.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 25.00% |
| SOXL240712P00053500 | 2024-06-18 10:58AM EDT | 53.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| SOXL240712P00054000 | 2024-06-18 1:41PM EDT | 54.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| SOXL240712P00055000 | 2024-06-18 3:54PM EDT | 55.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 128 | 115 | 12.50% |
| SOXL240712P00056000 | 2024-06-18 9:54AM EDT | 56.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| SOXL240712P00056500 | 2024-06-18 3:20PM EDT | 56.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| SOXL240712P00057000 | 2024-06-18 10:58AM EDT | 57.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| SOXL240712P00057500 | 2024-06-18 2:02PM EDT | 57.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 12.50% |
| SOXL240712P00058000 | 2024-06-18 1:47PM EDT | 58.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 82 | 105 | 12.50% |
| SOXL240712P00059000 | 2024-06-18 2:53PM EDT | 59.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| SOXL240712P00060000 | 2024-06-18 3:57PM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 167 | 215 | 6.25% |
| SOXL240712P00061000 | 2024-06-18 1:47PM EDT | 61.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 6.25% |
| SOXL240712P00062000 | 2024-06-18 1:54PM EDT | 62.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| SOXL240712P00065000 | 2024-06-18 3:59PM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 67 | 32 | 0.39% |
| SOXL240712P00075000 | 2024-06-18 1:38PM EDT | 75.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.