Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN240517C00013000 | 2024-04-05 2:56PM EDT | 13.00 | 13.10 | 13.50 | 15.10 | 0.00 | - | 1 | 1 | 338.28% |
| DFEN240517C00019000 | 2024-04-18 1:13PM EDT | 19.00 | 5.30 | 6.40 | 9.10 | 0.00 | - | - | 5 | 116.41% |
| DFEN240517C00021000 | 2024-04-25 12:16PM EDT | 21.00 | 3.20 | 4.50 | 6.20 | 0.00 | - | 6 | 9 | 140.04% |
| DFEN240517C00022000 | 2024-05-02 2:42PM EDT | 22.00 | 4.40 | 3.50 | 6.10 | 0.00 | - | 1 | 16 | 80.86% |
| DFEN240517C00023000 | 2024-05-03 12:07PM EDT | 23.00 | 3.44 | 3.50 | 5.10 | +0.99 | +40.41% | 1 | 32 | 109.96% |
| DFEN240517C00024000 | 2024-05-03 3:56PM EDT | 24.00 | 2.80 | 2.70 | 3.00 | +0.30 | +12.00% | 1 | 50 | 56.64% |
| DFEN240517C00025000 | 2024-05-03 3:48PM EDT | 25.00 | 1.90 | 1.85 | 1.95 | +0.20 | +11.76% | 6 | 311 | 48.34% |
| DFEN240517C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 1.10 | 1.10 | 1.20 | +0.13 | +13.40% | 35 | 597 | 44.24% |
| DFEN240517C00027000 | 2024-05-03 3:31PM EDT | 27.00 | 0.67 | 0.55 | 0.70 | +0.32 | +91.43% | 22 | 420 | 44.73% |
| DFEN240517C00028000 | 2024-05-03 9:37AM EDT | 28.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 84 | 46.88% |
| DFEN240517C00029000 | 2024-05-03 3:41PM EDT | 29.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 4 | 24 | 47.07% |
| DFEN240517C00030000 | 2024-04-29 2:24PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 53.91% |
| DFEN240517C00031000 | 2024-04-30 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 84.57% |
| DFEN240517C00033000 | 2024-03-27 10:06AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 105.66% |
| DFEN240517C00034000 | 2024-04-23 2:45PM EDT | 34.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 10 | 90.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN240517P00015000 | 2024-04-04 10:10AM EDT | 15.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 159.38% |
| DFEN240517P00019000 | 2024-04-18 10:14AM EDT | 19.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 26 | 100.00% |
| DFEN240517P00020000 | 2024-04-22 10:57AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 37 | 87.11% |
| DFEN240517P00021000 | 2024-05-02 10:16AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 80.47% |
| DFEN240517P00022000 | 2024-05-01 2:51PM EDT | 22.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 97 | 67.58% |
| DFEN240517P00023000 | 2024-05-02 12:54PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 25 | 54.69% |
| DFEN240517P00024000 | 2024-05-02 3:15PM EDT | 24.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 52 | 50.78% |
| DFEN240517P00025000 | 2024-05-03 12:45PM EDT | 25.00 | 0.25 | 0.10 | 0.25 | -0.20 | -44.44% | 1 | 46 | 44.14% |
| DFEN240517P00026000 | 2024-05-03 2:43PM EDT | 26.00 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 5 | 22 | 43.65% |
| DFEN240517P00027000 | 2024-05-03 3:11PM EDT | 27.00 | 0.95 | 0.85 | 1.00 | -1.45 | -60.42% | 1 | 9 | 41.60% |
| DFEN240517P00028000 | 2024-04-08 3:21PM EDT | 28.00 | 2.50 | 1.55 | 1.70 | 0.00 | - | - | 4 | 43.16% |
| DFEN240517P00029000 | 2024-04-09 9:40AM EDT | 29.00 | 3.40 | 2.35 | 2.55 | 0.00 | - | - | 2 | 46.29% |
| DFEN240517P00030000 | 2024-04-12 12:00PM EDT | 30.00 | 5.60 | 3.30 | 3.50 | 0.00 | - | 3 | 3 | 52.93% |
| DFEN240517P00031000 | 2024-04-12 12:16PM EDT | 31.00 | 6.60 | 3.10 | 5.60 | 0.00 | - | 3 | 3 | 140.53% |
© 2024 Yahoo. All rights reserved.