Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,653.07 +1,369.95 (+2.24%) CMC Crypto 200
1,345.20 +45.10 (+3.47%)
Direxion Daily Real Estate Bear 3X Shares (DRV)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517C00020000 | 2024-04-04 2:15PM EDT | 20.00 | 18.40 | 22.20 | 22.70 | 0.00 | - | 3 | 0 | 573.44% |
| DRV240517C00025000 | 2024-03-22 12:03PM EDT | 25.00 | 12.70 | 21.30 | 21.80 | 0.00 | - | 5 | 14 | 697.66% |
| DRV240517C00030000 | 2024-04-17 3:50PM EDT | 30.00 | 16.80 | 9.00 | 9.90 | 0.00 | - | 2 | 101 | 105.08% |
| DRV240517C00033000 | 2024-04-30 12:24PM EDT | 33.00 | 11.30 | 6.00 | 6.90 | 0.00 | - | 1 | 3 | 74.02% |
| DRV240517C00035000 | 2024-05-09 10:05AM EDT | 35.00 | 5.40 | 4.10 | 4.90 | -1.92 | -26.23% | 1 | 192 | 58.98% |
| DRV240517C00036000 | 2024-05-09 3:34PM EDT | 36.00 | 3.60 | 3.10 | 3.70 | -2.70 | -42.86% | 12 | 19 | 62.50% |
| DRV240517C00037000 | 2024-04-17 11:01AM EDT | 37.00 | 9.70 | 2.35 | 3.00 | 0.00 | - | 1 | 3 | 65.63% |
| DRV240517C00038000 | 2024-05-09 12:50PM EDT | 38.00 | 2.30 | 1.65 | 2.15 | -1.99 | -46.39% | 3 | 3 | 57.23% |
| DRV240517C00039000 | 2024-05-09 3:07PM EDT | 39.00 | 1.31 | 1.10 | 1.45 | -1.29 | -49.62% | 43 | 82 | 52.15% |
| DRV240517C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.80 | 0.70 | 1.05 | -1.60 | -66.67% | 102 | 242 | 54.69% |
| DRV240517C00041000 | 2024-05-09 3:38PM EDT | 41.00 | 0.50 | 0.45 | 0.55 | -1.30 | -72.22% | 14 | 83 | 47.95% |
| DRV240517C00042000 | 2024-05-09 3:42PM EDT | 42.00 | 0.30 | 0.25 | 0.50 | -0.85 | -73.91% | 117 | 152 | 50.88% |
| DRV240517C00043000 | 2024-05-09 3:59PM EDT | 43.00 | 0.23 | 0.15 | 0.25 | -0.67 | -74.44% | 20 | 157 | 53.13% |
| DRV240517C00044000 | 2024-05-09 3:59PM EDT | 44.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 283 | 91 | 53.71% |
| DRV240517C00045000 | 2024-05-09 2:38PM EDT | 45.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 60 | 443 | 58.79% |
| DRV240517C00046000 | 2024-05-09 9:53AM EDT | 46.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 3 | 113 | 62.89% |
| DRV240517C00047000 | 2024-05-07 2:42PM EDT | 47.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 15 | 82 | 65.63% |
| DRV240517C00048000 | 2024-05-09 10:14AM EDT | 48.00 | 0.09 | 0.00 | 0.10 | -0.03 | -25.00% | 56 | 145 | 66.80% |
| DRV240517C00049000 | 2024-05-09 2:39PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 37 | 72.27% |
| DRV240517C00050000 | 2024-05-09 9:53AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 319 | 77.73% |
| DRV240517C00051000 | 2024-05-06 10:52AM EDT | 51.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 82.81% |
| DRV240517C00052000 | 2024-05-08 9:33AM EDT | 52.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 38 | 78 | 87.89% |
| DRV240517C00053000 | 2024-04-30 11:01AM EDT | 53.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 532 | 92.97% |
| DRV240517C00054000 | 2024-05-07 10:44AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 97.66% |
| DRV240517C00055000 | 2024-05-03 2:18PM EDT | 55.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 138 | 102.34% |
| DRV240517C00056000 | 2024-04-17 11:12AM EDT | 56.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 107.03% |
| DRV240517C00057000 | 2024-04-23 11:10AM EDT | 57.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 111.33% |
| DRV240517C00058000 | 2024-04-26 11:23AM EDT | 58.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 32 | 115.63% |
| DRV240517C00059000 | 2024-05-02 9:30AM EDT | 59.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 119.53% |
| DRV240517C00060000 | 2024-05-07 3:27PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 268 | 124.22% |
| DRV240517C00061000 | 2024-04-22 10:41AM EDT | 61.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 128.13% |
| DRV240517C00062000 | 2024-02-15 10:30AM EDT | 62.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 184.18% |
| DRV240517C00063000 | 2024-05-02 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 135.94% |
| DRV240517C00065000 | 2024-04-17 9:45AM EDT | 65.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 6 | 126 | 142.97% |
| DRV240517C00070000 | 2024-04-22 12:21PM EDT | 70.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 22 | 55 | 160.94% |
| DRV240517C00075000 | 2024-03-27 10:28AM EDT | 75.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 176.56% |
| DRV240517C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 61 | 190.63% |
| DRV240517C00085000 | 2024-02-05 11:11AM EDT | 85.00 | 0.61 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 248.05% |
| DRV240517C00090000 | 2024-04-15 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 50 | 66 | 217.19% |
| DRV240517C00095000 | 2024-03-28 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 228.91% |
| DRV240517C00100000 | 2024-05-09 12:46PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 5 | 221 | 239.84% |
| DRV240517C00105000 | 2024-04-10 1:29PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 164 | 250.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DRV240517P00025000 | 2024-02-27 3:39PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 140.63% |
| DRV240517P00030000 | 2024-04-16 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 89.84% |
| DRV240517P00033000 | 2024-04-22 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.11% |
| DRV240517P00034000 | 2024-05-09 10:30AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 1 | 2 | 53.13% |
| DRV240517P00035000 | 2024-04-23 1:11PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 51.56% |
| DRV240517P00036000 | 2024-05-03 11:05AM EDT | 36.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 6 | 41.60% |
| DRV240517P00037000 | 2024-05-09 10:56AM EDT | 37.00 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 1 | 3 | 39.26% |
| DRV240517P00038000 | 2024-05-09 3:14PM EDT | 38.00 | 0.30 | 0.20 | 0.45 | +0.15 | +100.00% | 76 | 10 | 40.23% |
| DRV240517P00039000 | 2024-05-09 3:38PM EDT | 39.00 | 0.85 | 0.55 | 0.90 | +0.70 | +466.67% | 29 | 41 | 43.07% |
| DRV240517P00040000 | 2024-05-09 12:53PM EDT | 40.00 | 1.05 | 1.05 | 1.55 | +0.73 | +228.12% | 5 | 77 | 47.71% |
| DRV240517P00041000 | 2024-05-09 10:56AM EDT | 41.00 | 1.65 | 1.90 | 2.25 | +1.05 | +175.00% | 2 | 43 | 49.32% |
| DRV240517P00042000 | 2024-05-09 9:51AM EDT | 42.00 | 2.10 | 2.50 | 3.10 | +0.91 | +76.47% | 2 | 31 | 53.81% |
| DRV240517P00043000 | 2024-05-08 9:32AM EDT | 43.00 | 1.76 | 3.40 | 4.10 | 0.00 | - | 1 | 31 | 64.36% |
| DRV240517P00044000 | 2024-05-03 2:08PM EDT | 44.00 | 2.52 | 4.20 | 5.10 | 0.00 | - | 11 | 21 | 74.02% |
| DRV240517P00045000 | 2024-05-09 10:17AM EDT | 45.00 | 5.10 | 5.40 | 6.10 | +1.84 | +56.44% | 2 | 34 | 53.32% |
| DRV240517P00046000 | 2024-05-03 9:38AM EDT | 46.00 | 5.39 | 6.40 | 7.00 | 0.00 | - | 1 | 19 | 50.39% |
| DRV240517P00047000 | 2024-04-29 12:06PM EDT | 47.00 | 4.45 | 7.20 | 8.00 | 0.00 | - | 10 | 25 | 92.38% |
| DRV240517P00048000 | 2024-04-15 2:47PM EDT | 48.00 | 6.00 | 8.10 | 9.00 | 0.00 | - | 1 | 5 | 99.90% |
| DRV240517P00049000 | 2024-01-17 10:33AM EDT | 49.00 | 13.95 | 10.70 | 12.70 | 0.00 | - | 2 | 0 | 203.42% |
| DRV240517P00050000 | 2024-05-07 12:21PM EDT | 50.00 | 9.16 | 10.10 | 11.00 | 0.00 | - | 9 | 10 | 114.06% |
| DRV240517P00051000 | 2024-04-22 1:46PM EDT | 51.00 | 6.50 | 11.10 | 12.00 | 0.00 | - | 1 | 4 | 120.70% |
| DRV240517P00052000 | 2024-04-18 10:17AM EDT | 52.00 | 6.60 | 12.10 | 13.00 | 0.00 | - | 1 | 6 | 127.15% |
| DRV240517P00053000 | 2024-01-04 1:40PM EDT | 53.00 | 18.50 | 15.30 | 15.60 | 0.00 | - | - | 1 | 225.20% |
| DRV240517P00054000 | 2024-04-18 10:31AM EDT | 54.00 | 8.25 | 14.10 | 15.00 | 0.00 | - | 4 | 7 | 139.26% |
| DRV240517P00055000 | 2024-04-12 9:36AM EDT | 55.00 | 14.40 | 15.10 | 16.00 | 0.00 | - | 1 | 0 | 145.12% |
| DRV240517P00057000 | 2024-02-28 11:58AM EDT | 57.00 | 19.30 | 21.80 | 22.10 | 0.00 | - | 1 | 11 | 371.09% |
| DRV240517P00058000 | 2024-02-28 1:27PM EDT | 58.00 | 20.60 | 22.80 | 23.10 | 0.00 | - | 1 | 9 | 378.52% |
| DRV240517P00060000 | 2024-03-28 3:07PM EDT | 60.00 | 24.90 | 13.20 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00061000 | 2024-03-08 12:38PM EDT | 61.00 | 27.00 | 22.60 | 23.00 | 0.00 | - | 2 | 4 | 241.99% |
| DRV240517P00062000 | 2024-03-08 3:47PM EDT | 62.00 | 28.30 | 23.60 | 24.00 | 0.00 | - | 2 | 3 | 247.66% |
| DRV240517P00063000 | 2024-04-11 12:58PM EDT | 63.00 | 22.90 | 23.10 | 24.00 | 0.00 | - | 1 | 0 | 186.72% |
| DRV240517P00065000 | 2024-02-28 1:27PM EDT | 65.00 | 27.40 | 29.80 | 30.10 | 0.00 | - | 1 | 4 | 425.68% |
| DRV240517P00070000 | 2024-02-28 2:31PM EDT | 70.00 | 32.80 | 34.80 | 35.10 | 0.00 | - | 2 | 0 | 454.69% |
| DRV240517P00075000 | 2024-04-16 1:54PM EDT | 75.00 | 29.40 | 35.10 | 37.30 | 0.00 | - | 1 | 0 | 259.96% |
| DRV240517P00080000 | 2024-03-14 3:12PM EDT | 80.00 | 42.40 | 36.70 | 40.10 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00085000 | 2024-02-28 2:47PM EDT | 85.00 | 47.80 | 49.80 | 50.10 | 0.00 | - | 1 | 0 | 525.98% |
| DRV240517P00090000 | 2024-03-11 10:39AM EDT | 90.00 | 55.30 | 49.90 | 50.20 | 0.00 | - | 1 | 0 | 0.00% |
| DRV240517P00095000 | 2024-03-14 3:38PM EDT | 95.00 | 57.30 | 53.20 | 55.10 | 0.00 | - | 2 | 0 | 0.00% |
| DRV240517P00100000 | 2024-03-11 11:05AM EDT | 100.00 | 65.30 | 60.10 | 60.30 | 0.00 | - | 4 | 0 | 0.00% |
| DRV240517P00105000 | 2024-03-11 11:05AM EDT | 105.00 | 70.30 | 65.00 | 65.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.