Direxion Daily S&P Biotech Bear 3X Shares (LABD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABD240517C00005000 | 2024-05-09 12:19PM EDT | 5.00 | 3.50 | 2.15 | 3.10 | 0.00 | - | 30 | 30 | 462.50% |
| LABD240517C00006000 | 2024-05-13 1:45PM EDT | 6.00 | 2.43 | 1.25 | 2.10 | 0.00 | - | 2 | 3 | 378.13% |
| LABD240517C00006500 | 2024-05-15 3:15PM EDT | 6.50 | 1.10 | 0.55 | 1.30 | 0.00 | - | 57 | 44 | 406.25% |
| LABD240517C00007000 | 2024-05-16 10:38AM EDT | 7.00 | 0.75 | 0.45 | 0.80 | +0.29 | +63.04% | 31 | 67 | 128.13% |
| LABD240517C00007500 | 2024-05-16 1:26PM EDT | 7.50 | 0.27 | 0.15 | 0.25 | +0.02 | +8.00% | 27 | 327 | 92.19% |
| LABD240517C00008000 | 2024-05-16 3:35PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 388 | 566 | 134.38% |
| LABD240517C00008500 | 2024-05-16 3:59PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 122 | 352 | 156.25% |
| LABD240517C00009000 | 2024-05-15 2:13PM EDT | 9.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 121 | 897 | 306.25% |
| LABD240517C00009500 | 2024-05-16 2:24PM EDT | 9.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 107 | 262.50% |
| LABD240517C00010000 | 2024-05-13 3:52PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 451 | 306.25% |
| LABD240517C00010500 | 2024-05-10 3:58PM EDT | 10.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 350.00% |
| LABD240517C00011000 | 2024-05-14 3:41PM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 274 | 787.50% |
| LABD240517C00011500 | 2024-05-09 11:24AM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 839.06% |
| LABD240517C00012000 | 2024-05-07 1:50PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 328 | 887.50% |
| LABD240517C00013000 | 2024-05-07 9:39AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 518.75% |
| LABD240517C00013500 | 2024-05-02 9:30AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 550.00% |
| LABD240517C00014000 | 2024-05-02 1:09PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 575.00% |
| LABD240517C00014500 | 2024-04-26 10:21AM EDT | 14.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 606.25% |
| LABD240517C00015000 | 2024-05-10 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 631.25% |
| LABD240517C00015500 | 2024-04-22 2:03PM EDT | 15.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 5 | 656.25% |
| LABD240517C00016000 | 2024-04-23 12:32PM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 675.00% |
| LABD240517C00017000 | 2024-04-29 10:03AM EDT | 17.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 725.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LABD240517P00006000 | 2024-04-29 12:11PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 692.19% |
| LABD240517P00006500 | 2024-05-02 11:40AM EDT | 6.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 553.13% |
| LABD240517P00007000 | 2024-05-15 10:31AM EDT | 7.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 55 | 73 | 182.81% |
| LABD240517P00007500 | 2024-05-16 3:44PM EDT | 7.50 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 50 | 189 | 107.81% |
| LABD240517P00008000 | 2024-05-16 12:58PM EDT | 8.00 | 0.35 | 0.40 | 0.55 | -0.16 | -31.37% | 66 | 542 | 134.38% |
| LABD240517P00008500 | 2024-05-16 3:54PM EDT | 8.50 | 1.27 | 0.85 | 1.05 | +0.25 | +24.51% | 32 | 436 | 187.50% |
| LABD240517P00009000 | 2024-05-16 12:14PM EDT | 9.00 | 1.38 | 0.95 | 1.75 | -0.15 | -9.80% | 3 | 182 | 509.38% |
| LABD240517P00009500 | 2024-05-15 10:10AM EDT | 9.50 | 1.81 | 0.30 | 2.05 | -0.04 | -2.16% | 2 | 91 | 418.75% |
| LABD240517P00010000 | 2024-05-16 9:45AM EDT | 10.00 | 2.47 | 2.05 | 2.90 | +0.01 | +0.41% | 3 | 41 | 392.19% |
| LABD240517P00010500 | 2024-05-09 11:38AM EDT | 10.50 | 2.01 | 0.85 | 4.90 | 0.00 | - | 5 | 3 | 1,796.88% |
| LABD240517P00011000 | 2024-05-13 11:25AM EDT | 11.00 | 2.90 | 2.70 | 4.00 | 0.00 | - | 9 | 96 | 955.47% |
| LABD240517P00011500 | 2024-05-01 3:47PM EDT | 11.50 | 2.83 | 3.20 | 4.30 | 0.00 | - | 26 | 36 | 859.38% |
| LABD240517P00012000 | 2024-05-15 11:14AM EDT | 12.00 | 4.50 | 4.10 | 4.80 | 0.00 | - | 25 | 52 | 518.75% |
| LABD240517P00013000 | 2024-05-06 12:16PM EDT | 13.00 | 4.82 | 5.00 | 6.10 | 0.00 | - | 1 | 11 | 746.88% |
| LABD240517P00014000 | 2024-04-22 3:59PM EDT | 14.00 | 3.80 | 5.70 | 6.80 | 0.00 | - | 27 | 29 | 1,075.00% |
| LABD240517P00015000 | 2024-04-19 3:48PM EDT | 15.00 | 4.38 | 6.70 | 7.90 | 0.00 | - | 32 | 30 | 1,232.81% |
| LABD240517P00016000 | 2024-05-01 3:05PM EDT | 16.00 | 7.34 | 7.90 | 8.80 | 0.00 | - | 2 | 60 | 1,210.94% |
| LABD240517P00017000 | 2024-04-19 2:32PM EDT | 17.00 | 5.90 | 7.40 | 10.10 | 0.00 | - | 1 | 1 | 1,520.31% |
| LABD240517P00021000 | 2024-04-30 11:22AM EDT | 21.00 | 11.10 | 11.10 | 13.70 | 0.00 | - | 60 | 0 | 1,364.06% |
© 2024 Yahoo. All rights reserved.