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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN240621C00017000 | 2024-05-02 2:42PM EDT | 17.00 | 9.45 | 10.20 | 12.50 | 0.00 | - | - | 2 | 181.45% |
| DFEN240621C00021000 | 2024-05-10 9:45AM EDT | 21.00 | 7.70 | 7.10 | 7.60 | 0.00 | - | 5 | 17 | 74.41% |
| DFEN240621C00022000 | 2024-04-24 12:47PM EDT | 22.00 | 2.96 | 5.50 | 7.80 | 0.00 | - | 4 | 10 | 68.95% |
| DFEN240621C00023000 | 2024-05-15 10:33AM EDT | 23.00 | 4.70 | 4.20 | 6.00 | 0.00 | - | 1 | 24 | 78.42% |
| DFEN240621C00024000 | 2024-05-17 3:00PM EDT | 24.00 | 4.40 | 3.20 | 5.80 | +1.75 | +66.04% | 13 | 5 | 99.51% |
| DFEN240621C00025000 | 2024-05-16 2:11PM EDT | 25.00 | 3.40 | 2.25 | 4.60 | 0.00 | - | 5 | 9 | 79.69% |
| DFEN240621C00026000 | 2024-05-17 3:23PM EDT | 26.00 | 2.65 | 2.60 | 3.30 | +0.20 | +8.16% | 9 | 137 | 57.23% |
| DFEN240621C00027000 | 2024-05-17 12:40PM EDT | 27.00 | 1.90 | 1.85 | 2.00 | -0.03 | -1.55% | 2 | 73 | 35.60% |
| DFEN240621C00028000 | 2024-05-17 3:41PM EDT | 28.00 | 1.30 | 1.25 | 1.40 | +0.05 | +4.00% | 17 | 62 | 35.30% |
| DFEN240621C00029000 | 2024-05-17 1:23PM EDT | 29.00 | 0.75 | 0.75 | 0.90 | +0.10 | +15.38% | 3 | 22 | 34.18% |
| DFEN240621C00030000 | 2024-05-16 1:33PM EDT | 30.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 1 | 19 | 33.69% |
| DFEN240621C00031000 | 2024-05-17 3:25PM EDT | 31.00 | 0.20 | 0.20 | 0.35 | -0.20 | -50.00% | 4 | 2 | 34.67% |
| DFEN240621C00032000 | 2024-05-16 10:19AM EDT | 32.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 37.11% |
| DFEN240621C00033000 | 2024-05-16 10:20AM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 15 | 37.40% |
| DFEN240621C00034000 | 2024-05-13 2:55PM EDT | 34.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 56.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFEN240621P00020000 | 2024-05-09 9:31AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 37 | 37 | 68.75% |
| DFEN240621P00021000 | 2024-05-10 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 36 | 60.74% |
| DFEN240621P00022000 | 2024-05-06 12:33PM EDT | 22.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 32 | 33 | 52.93% |
| DFEN240621P00023000 | 2024-05-06 12:21PM EDT | 23.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 64.84% |
| DFEN240621P00024000 | 2024-05-09 3:49PM EDT | 24.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 16 | 41.90% |
| DFEN240621P00025000 | 2024-05-17 11:21AM EDT | 25.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 19 | 37.01% |
| DFEN240621P00026000 | 2024-05-17 2:37PM EDT | 26.00 | 0.34 | 0.20 | 0.35 | -0.11 | -24.44% | 6 | 28 | 35.45% |
| DFEN240621P00027000 | 2024-05-17 11:20AM EDT | 27.00 | 0.63 | 0.45 | 0.60 | -0.14 | -18.18% | 3 | 68 | 34.28% |
| DFEN240621P00028000 | 2024-05-17 2:37PM EDT | 28.00 | 0.94 | 0.85 | 1.00 | -0.26 | -21.67% | 3 | 98 | 34.18% |
| DFEN240621P00029000 | 2024-05-10 11:34AM EDT | 29.00 | 1.67 | 1.35 | 1.50 | 0.00 | - | - | 1 | 33.01% |
| DFEN240621P00030000 | 2024-05-10 11:34AM EDT | 30.00 | 2.32 | 1.55 | 3.00 | 0.00 | - | - | 1 | 58.59% |
| DFEN240621P00034000 | 2024-04-30 9:44AM EDT | 34.00 | 7.94 | 5.60 | 5.90 | 0.00 | - | - | 17 | 49.41% |
© 2024 Yahoo. All rights reserved.