Direxion Daily Real Estate Bull 3X Shares (DRN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRN240517C00004000 | 2024-04-08 10:46AM EDT | 4.00 | 5.15 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRN240517C00005000 | 2024-05-02 2:48PM EDT | 5.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DRN240517C00006000 | 2024-05-09 9:58AM EDT | 6.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DRN240517C00007000 | 2024-05-09 12:43PM EDT | 7.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DRN240517C00008000 | 2024-05-09 3:37PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| DRN240517C00009000 | 2024-05-08 12:21PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DRN240517C00010000 | 2024-05-02 10:49AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DRN240517C00011000 | 2024-05-01 9:37AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DRN240517C00012000 | 2024-04-05 12:08PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 1,487 | 145.31% |
| DRN240517C00013000 | 2024-04-02 1:20PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 912 | 170.31% |
| DRN240517C00014000 | 2024-02-28 1:56PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 475 | 193.75% |
| DRN240517C00015000 | 2024-03-04 1:35PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 81 | 212.50% |
| DRN240517C00016000 | 2024-01-03 2:03PM EDT | 16.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 51 | 50 | 231.25% |
| DRN240517C00017000 | 2024-01-04 3:41PM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 75 | 77 | 248.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRN240517P00003000 | 2023-11-15 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| DRN240517P00004000 | 2023-11-20 11:40AM EDT | 4.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 57 | 353.13% |
| DRN240517P00005000 | 2024-04-22 10:23AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DRN240517P00006000 | 2024-05-01 9:39AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DRN240517P00007000 | 2024-05-09 2:17PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DRN240517P00008000 | 2024-05-09 3:07PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| DRN240517P00009000 | 2024-05-09 10:28AM EDT | 9.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DRN240517P00010000 | 2024-05-09 12:17PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DRN240517P00011000 | 2024-05-03 12:45PM EDT | 11.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DRN240517P00012000 | 2024-05-03 12:45PM EDT | 12.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DRN240517P00013000 | 2024-05-03 12:47PM EDT | 13.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DRN240517P00014000 | 2024-05-03 12:48PM EDT | 14.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DRN240517P00015000 | 2024-05-03 12:46PM EDT | 15.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DRN240517P00016000 | 2024-05-03 12:47PM EDT | 16.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DRN240517P00017000 | 2024-03-13 3:00PM EDT | 17.00 | 7.20 | 7.30 | 8.90 | 0.00 | - | 4 | 0 | 394.14% |
| DRN240517P00018000 | 2024-03-13 3:05PM EDT | 18.00 | 8.20 | 9.40 | 9.90 | 0.00 | - | 3 | 0 | 321.09% |
| DRN240517P00019000 | 2024-03-13 3:05PM EDT | 19.00 | 9.20 | 10.40 | 10.90 | 0.00 | - | 2 | 0 | 337.50% |
| DRN240517P00020000 | 2024-03-13 3:05PM EDT | 20.00 | 10.20 | 11.40 | 11.90 | 0.00 | - | 10 | 0 | 353.13% |
| DRN240517P00021000 | 2024-03-13 3:06PM EDT | 21.00 | 11.20 | 12.40 | 12.90 | 0.00 | - | 13 | 0 | 367.19% |
© 2024 Yahoo. All rights reserved.