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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240719C00030000 | 2024-06-17 11:34AM EDT | 30.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| SOXL240719C00033000 | 2024-06-17 11:35AM EDT | 33.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SOXL240719C00034000 | 2024-06-18 2:54PM EDT | 34.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SOXL240719C00035000 | 2024-06-18 3:42PM EDT | 35.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| SOXL240719C00036000 | 2024-06-05 2:46PM EDT | 36.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 14 | 162 | 0.00% |
| SOXL240719C00037000 | 2024-06-14 1:53PM EDT | 37.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| SOXL240719C00038000 | 2024-06-18 2:38PM EDT | 38.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 9 | 196 | 0.00% |
| SOXL240719C00039000 | 2024-06-13 12:09PM EDT | 39.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SOXL240719C00040000 | 2024-06-17 12:31PM EDT | 40.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| SOXL240719C00041000 | 2024-06-14 2:01PM EDT | 41.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 12 | 115 | 0.00% |
| SOXL240719C00042000 | 2024-06-18 10:04AM EDT | 42.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| SOXL240719C00043000 | 2024-06-17 11:49AM EDT | 43.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 380 | 0.00% |
| SOXL240719C00044000 | 2024-06-14 11:47AM EDT | 44.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| SOXL240719C00045000 | 2024-06-18 12:45PM EDT | 45.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 14 | 689 | 0.00% |
| SOXL240719C00046000 | 2024-06-17 3:28PM EDT | 46.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 352 | 0.00% |
| SOXL240719C00047000 | 2024-06-17 1:35PM EDT | 47.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 837 | 0.00% |
| SOXL240719C00048000 | 2024-06-18 1:09PM EDT | 48.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 573 | 0.00% |
| SOXL240719C00049000 | 2024-06-18 2:03PM EDT | 49.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 0.00% |
| SOXL240719C00050000 | 2024-06-18 3:26PM EDT | 50.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 54 | 506 | 0.00% |
| SOXL240719C00051000 | 2024-06-18 2:25PM EDT | 51.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 3 | 483 | 0.00% |
| SOXL240719C00052000 | 2024-06-18 1:05PM EDT | 52.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 92 | 837 | 0.00% |
| SOXL240719C00053000 | 2024-06-18 3:48PM EDT | 53.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 68 | 351 | 0.00% |
| SOXL240719C00054000 | 2024-06-18 3:37PM EDT | 54.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 210 | 423 | 0.00% |
| SOXL240719C00055000 | 2024-06-18 3:13PM EDT | 55.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 80 | 804 | 0.00% |
| SOXL240719C00056000 | 2024-06-18 3:46PM EDT | 56.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 69 | 380 | 0.00% |
| SOXL240719C00057000 | 2024-06-18 3:59PM EDT | 57.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 103 | 348 | 0.00% |
| SOXL240719C00058000 | 2024-06-18 3:22PM EDT | 58.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 33 | 572 | 0.00% |
| SOXL240719C00059000 | 2024-06-18 2:46PM EDT | 59.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 63 | 286 | 0.00% |
| SOXL240719C00060000 | 2024-06-18 3:55PM EDT | 60.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 807 | 1,398 | 0.00% |
| SOXL240719C00061000 | 2024-06-18 3:56PM EDT | 61.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 113 | 210 | 0.00% |
| SOXL240719C00062000 | 2024-06-18 3:56PM EDT | 62.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 85 | 137 | 0.00% |
| SOXL240719C00063000 | 2024-06-18 1:05PM EDT | 63.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 41 | 74 | 0.00% |
| SOXL240719C00064000 | 2024-06-18 3:22PM EDT | 64.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 206 | 101 | 0.00% |
| SOXL240719C00065000 | 2024-06-18 3:59PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,572 | 1,242 | 0.00% |
| SOXL240719C00066000 | 2024-06-18 3:59PM EDT | 66.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 231 | 198 | 1.56% |
| SOXL240719C00067000 | 2024-06-18 3:26PM EDT | 67.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 146 | 89 | 3.13% |
| SOXL240719C00068000 | 2024-06-18 3:49PM EDT | 68.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 75 | 181 | 3.13% |
| SOXL240719C00070000 | 2024-06-18 3:59PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 492 | 1,073 | 6.25% |
| SOXL240719C00072000 | 2024-06-18 3:29PM EDT | 72.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 43 | 70 | 6.25% |
| SOXL240719C00075000 | 2024-06-18 3:37PM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 236 | 721 | 12.50% |
| SOXL240719C00080000 | 2024-06-18 3:54PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 154 | 498 | 12.50% |
| SOXL240719C00085000 | 2024-06-18 3:54PM EDT | 85.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 86 | 97 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240719P00025000 | 2024-06-17 2:50PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 582 | 50.00% |
| SOXL240719P00030000 | 2024-06-18 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 821 | 50.00% |
| SOXL240719P00033000 | 2024-06-18 3:42PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 275 | 50.00% |
| SOXL240719P00034000 | 2024-06-18 1:58PM EDT | 34.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 50.00% |
| SOXL240719P00035000 | 2024-06-18 11:38AM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 663 | 50.00% |
| SOXL240719P00036000 | 2024-06-18 1:11PM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| SOXL240719P00037000 | 2024-06-18 3:42PM EDT | 37.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 50.00% |
| SOXL240719P00038000 | 2024-06-18 12:52PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 203 | 50.00% |
| SOXL240719P00039000 | 2024-06-18 3:06PM EDT | 39.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 145 | 50.00% |
| SOXL240719P00040000 | 2024-06-18 3:16PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 210 | 3,030 | 50.00% |
| SOXL240719P00041000 | 2024-06-17 10:49AM EDT | 41.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 411 | 25.00% |
| SOXL240719P00042000 | 2024-06-18 3:09PM EDT | 42.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 50 | 776 | 25.00% |
| SOXL240719P00043000 | 2024-06-18 12:58PM EDT | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 60 | 381 | 25.00% |
| SOXL240719P00044000 | 2024-06-18 3:45PM EDT | 44.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 150 | 324 | 25.00% |
| SOXL240719P00045000 | 2024-06-18 3:34PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 80 | 898 | 25.00% |
| SOXL240719P00046000 | 2024-06-18 2:57PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 72 | 786 | 25.00% |
| SOXL240719P00047000 | 2024-06-18 3:01PM EDT | 47.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 51 | 543 | 25.00% |
| SOXL240719P00048000 | 2024-06-18 3:34PM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 308 | 25.00% |
| SOXL240719P00049000 | 2024-06-18 2:50PM EDT | 49.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 48 | 1,012 | 25.00% |
| SOXL240719P00050000 | 2024-06-18 3:59PM EDT | 50.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 361 | 1,898 | 25.00% |
| SOXL240719P00051000 | 2024-06-18 12:48PM EDT | 51.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 107 | 584 | 25.00% |
| SOXL240719P00052000 | 2024-06-18 2:23PM EDT | 52.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 63 | 690 | 25.00% |
| SOXL240719P00053000 | 2024-06-18 3:59PM EDT | 53.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 55 | 505 | 12.50% |
| SOXL240719P00054000 | 2024-06-18 3:45PM EDT | 54.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 145 | 590 | 12.50% |
| SOXL240719P00055000 | 2024-06-18 3:59PM EDT | 55.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 637 | 566 | 12.50% |
| SOXL240719P00056000 | 2024-06-18 3:48PM EDT | 56.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 41 | 469 | 12.50% |
| SOXL240719P00057000 | 2024-06-18 3:36PM EDT | 57.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 118 | 200 | 12.50% |
| SOXL240719P00058000 | 2024-06-18 2:36PM EDT | 58.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 66 | 629 | 12.50% |
| SOXL240719P00059000 | 2024-06-18 3:58PM EDT | 59.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 48 | 570 | 6.25% |
| SOXL240719P00060000 | 2024-06-18 3:44PM EDT | 60.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 486 | 862 | 6.25% |
| SOXL240719P00061000 | 2024-06-18 3:57PM EDT | 61.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 6.25% |
| SOXL240719P00064000 | 2024-06-18 3:42PM EDT | 64.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 267 | 245 | 1.56% |
| SOXL240719P00065000 | 2024-06-18 3:33PM EDT | 65.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 329 | 595 | 0.39% |
| SOXL240719P00066000 | 2024-06-18 3:45PM EDT | 66.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 635 | 537 | 0.00% |
| SOXL240719P00067000 | 2024-06-18 1:04PM EDT | 67.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SOXL240719P00068000 | 2024-06-14 10:50AM EDT | 68.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXL240719P00069000 | 2024-06-17 1:17PM EDT | 69.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SOXL240719P00070000 | 2024-06-18 2:43PM EDT | 70.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 76 | 80 | 0.00% |
| SOXL240719P00075000 | 2024-06-18 11:18AM EDT | 75.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.