Direxion Daily FTSE China Bear 3X Shares (YANG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG240517C00005000 | 2024-05-02 12:33PM EDT | 5.00 | 3.10 | 3.00 | 3.10 | -1.15 | -27.06% | 11 | 6 | 157.81% |
| YANG240517C00008000 | 2024-05-02 1:08PM EDT | 8.00 | 0.56 | 0.55 | 0.60 | -0.94 | -61.44% | 256 | 188 | 88.09% |
| YANG240517C00009000 | 2024-05-02 1:07PM EDT | 9.00 | 0.20 | 0.20 | 0.25 | -0.58 | -74.36% | 858 | 408 | 85.55% |
| YANG240517C00010000 | 2024-05-02 1:02PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.35 | -77.78% | 879 | 1,761 | 84.38% |
| YANG240517C00011000 | 2024-05-02 1:01PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 650 | 2,303 | 85.94% |
| YANG240517C00012000 | 2024-05-02 11:22AM EDT | 12.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 22 | 1,817 | 128.91% |
| YANG240517C00013000 | 2024-05-02 10:46AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 125 | 837 | 120.31% |
| YANG240517C00014000 | 2024-04-29 9:48AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 882 | 50.00% |
| YANG240517C00015000 | 2024-04-30 10:08AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 1,501 | 146.88% |
| YANG240517C00016000 | 2024-04-30 10:08AM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 19 | 103 | 281.25% |
| YANG240517C00017000 | 2024-04-30 10:06AM EDT | 17.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 32 | 225.78% |
| YANG240517C00018000 | 2024-04-16 10:56AM EDT | 18.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 255.47% |
| YANG240517C00019000 | 2024-04-09 3:39PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 322.66% |
| YANG240517C00021000 | 2024-03-26 1:01PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 345.31% |
| YANG240517C00022000 | 2024-03-25 1:33PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 355.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YANG240517P00007000 | 2024-05-02 1:01PM EDT | 7.00 | 0.19 | 0.15 | 0.20 | +0.13 | +650.00% | 62 | 14 | 83.98% |
| YANG240517P00008000 | 2024-05-02 1:03PM EDT | 8.00 | 0.55 | 0.55 | 0.60 | +0.40 | +266.67% | 346 | 139 | 84.38% |
| YANG240517P00009000 | 2024-05-02 12:54PM EDT | 9.00 | 1.20 | 1.15 | 1.25 | +0.75 | +166.67% | 303 | 3,942 | 76.37% |
| YANG240517P00010000 | 2024-05-02 12:25PM EDT | 10.00 | 2.05 | 2.05 | 2.10 | +0.95 | +86.36% | 155 | 1,131 | 76.56% |
| YANG240517P00011000 | 2024-05-02 12:44PM EDT | 11.00 | 3.01 | 3.00 | 3.10 | +1.41 | +88.13% | 59 | 689 | 85.94% |
| YANG240517P00012000 | 2024-05-02 11:18AM EDT | 12.00 | 3.79 | 3.90 | 4.10 | +0.94 | +32.98% | 65 | 435 | 129.69% |
| YANG240517P00013000 | 2024-04-30 9:34AM EDT | 13.00 | 3.70 | 4.80 | 5.10 | 0.00 | - | 5 | 266 | 147.66% |
| YANG240517P00014000 | 2024-04-26 12:00PM EDT | 14.00 | 4.70 | 5.90 | 6.60 | 0.00 | - | 20 | 31 | 212.11% |
| YANG240517P00015000 | 2024-05-01 11:33AM EDT | 15.00 | 5.60 | 6.80 | 8.30 | 0.00 | - | 3 | 33 | 295.70% |
| YANG240517P00016000 | 2024-04-25 3:12PM EDT | 16.00 | 6.20 | 7.80 | 8.80 | 0.00 | - | 1 | 79 | 257.42% |
| YANG240517P00017000 | 2024-04-23 10:07AM EDT | 17.00 | 6.20 | 8.30 | 9.10 | 0.00 | - | 600 | 0 | 204.69% |
| YANG240517P00018000 | 2024-04-22 9:40AM EDT | 18.00 | 6.48 | 8.70 | 10.20 | 0.00 | - | 2 | 3 | 256.25% |
| YANG240517P00019000 | 2024-04-23 10:02AM EDT | 19.00 | 8.30 | 9.70 | 11.10 | 0.00 | - | 200 | 0 | 226.56% |
| YANG240517P00022000 | 2024-04-23 9:59AM EDT | 22.00 | 11.27 | 12.00 | 15.80 | 0.00 | - | 65 | 0 | 602.73% |
© 2024 Yahoo. All rights reserved.