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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240726C00030000 | 2024-06-13 3:16PM EDT | 30.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| SOXL240726C00035000 | 2024-06-18 10:57AM EDT | 35.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SOXL240726C00040000 | 2024-06-18 10:57AM EDT | 40.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SOXL240726C00041000 | 2024-06-17 1:20PM EDT | 41.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SOXL240726C00042000 | 2024-06-11 9:42AM EDT | 42.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SOXL240726C00043000 | 2024-06-10 2:14PM EDT | 43.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| SOXL240726C00044000 | 2024-06-17 9:48AM EDT | 44.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SOXL240726C00045000 | 2024-06-14 2:14PM EDT | 45.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SOXL240726C00047000 | 2024-06-17 2:40PM EDT | 47.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SOXL240726C00048000 | 2024-06-07 3:21PM EDT | 48.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SOXL240726C00049000 | 2024-06-18 12:54PM EDT | 49.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SOXL240726C00049500 | 2024-06-12 2:24PM EDT | 49.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXL240726C00050000 | 2024-06-18 9:48AM EDT | 50.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| SOXL240726C00050500 | 2024-06-12 9:35AM EDT | 50.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SOXL240726C00051500 | 2024-06-13 9:52AM EDT | 51.50 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SOXL240726C00052000 | 2024-06-14 11:58AM EDT | 52.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 80 | 89 | 0.00% |
| SOXL240726C00052500 | 2024-06-18 1:46PM EDT | 52.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SOXL240726C00053000 | 2024-06-18 3:41PM EDT | 53.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| SOXL240726C00053500 | 2024-06-18 12:35PM EDT | 53.50 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SOXL240726C00054000 | 2024-06-17 11:49AM EDT | 54.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SOXL240726C00054500 | 2024-06-17 2:50PM EDT | 54.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SOXL240726C00055000 | 2024-06-18 9:30AM EDT | 55.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| SOXL240726C00055500 | 2024-06-14 11:56AM EDT | 55.50 | 8.22 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SOXL240726C00056000 | 2024-06-10 2:55PM EDT | 56.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| SOXL240726C00056500 | 2024-06-10 12:41PM EDT | 56.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SOXL240726C00057000 | 2024-06-18 11:36AM EDT | 57.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 0.00% |
| SOXL240726C00058000 | 2024-06-18 2:08PM EDT | 58.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| SOXL240726C00058500 | 2024-06-17 1:46PM EDT | 58.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SOXL240726C00059000 | 2024-06-18 1:09PM EDT | 59.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| SOXL240726C00060000 | 2024-06-18 3:57PM EDT | 60.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 59 | 92 | 0.00% |
| SOXL240726C00061000 | 2024-06-18 1:49PM EDT | 61.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| SOXL240726C00062000 | 2024-06-18 1:59PM EDT | 62.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 111 | 13 | 0.00% |
| SOXL240726C00063000 | 2024-06-18 11:35AM EDT | 63.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SOXL240726C00065000 | 2024-06-18 1:57PM EDT | 65.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 90 | 202 | 0.00% |
| SOXL240726C00070000 | 2024-06-18 1:52PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 187 | 344 | 6.25% |
| SOXL240726C00072000 | 2024-06-14 10:11AM EDT | 72.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SOXL240726C00074000 | 2024-06-18 10:41AM EDT | 74.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SOXL240726C00080000 | 2024-06-18 12:48PM EDT | 80.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240726P00030000 | 2024-06-18 3:38PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| SOXL240726P00035000 | 2024-06-18 10:02AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| SOXL240726P00040000 | 2024-06-18 3:38PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 151 | 148 | 25.00% |
| SOXL240726P00041000 | 2024-06-14 10:53AM EDT | 41.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| SOXL240726P00042000 | 2024-06-17 2:08PM EDT | 42.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| SOXL240726P00043000 | 2024-06-17 12:59PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| SOXL240726P00044000 | 2024-06-17 3:04PM EDT | 44.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 31 | 40 | 25.00% |
| SOXL240726P00045000 | 2024-06-18 3:57PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 25.00% |
| SOXL240726P00046000 | 2024-06-18 1:24PM EDT | 46.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 25.00% |
| SOXL240726P00046500 | 2024-06-12 9:55AM EDT | 46.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SOXL240726P00047000 | 2024-06-18 3:07PM EDT | 47.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 27 | 52 | 25.00% |
| SOXL240726P00047500 | 2024-06-18 2:17PM EDT | 47.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| SOXL240726P00048000 | 2024-06-18 3:34PM EDT | 48.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 25.00% |
| SOXL240726P00048500 | 2024-06-18 1:09PM EDT | 48.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| SOXL240726P00049000 | 2024-06-18 1:01PM EDT | 49.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| SOXL240726P00050000 | 2024-06-18 3:44PM EDT | 50.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 25.00% |
| SOXL240726P00051000 | 2024-06-14 1:40PM EDT | 51.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| SOXL240726P00052000 | 2024-06-18 2:25PM EDT | 52.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 12.50% |
| SOXL240726P00052500 | 2024-06-18 9:37AM EDT | 52.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SOXL240726P00053000 | 2024-06-18 11:21AM EDT | 53.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SOXL240726P00053500 | 2024-06-11 10:09AM EDT | 53.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SOXL240726P00054000 | 2024-06-18 2:04PM EDT | 54.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 23 | 19 | 12.50% |
| SOXL240726P00054500 | 2024-06-10 1:12PM EDT | 54.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SOXL240726P00055000 | 2024-06-18 2:17PM EDT | 55.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 323 | 311 | 12.50% |
| SOXL240726P00056000 | 2024-06-17 1:29PM EDT | 56.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 12.50% |
| SOXL240726P00056500 | 2024-06-18 1:24PM EDT | 56.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| SOXL240726P00057000 | 2024-06-18 3:02PM EDT | 57.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SOXL240726P00057500 | 2024-06-13 3:40PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SOXL240726P00058000 | 2024-06-18 1:55PM EDT | 58.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 6.25% |
| SOXL240726P00058500 | 2024-06-18 11:40AM EDT | 58.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SOXL240726P00059000 | 2024-06-17 2:33PM EDT | 59.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| SOXL240726P00060000 | 2024-06-18 2:47PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 6.25% |
| SOXL240726P00061500 | 2024-06-13 9:33AM EDT | 61.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SOXL240726P00063500 | 2024-06-18 1:10PM EDT | 63.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SOXL240726P00065000 | 2024-06-18 12:14PM EDT | 65.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.39% |
© 2024 Yahoo. All rights reserved.