NYSEArca - Delayed Quote USD
Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
At close: 4:00 PM EDT
After hours: 4:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHAU241018C00011000 | 10/7/2024 7:57 PM | 11 | 17.20 | 4.50 | 4.70 | 0.00 | 0.00% | 3 | 30 | 175.00% |
| CHAU241018C00012000 | 10/10/2024 2:08 PM | 12 | 5.70 | 3.50 | 3.70 | 0.00 | 0.00% | 1 | 9 | 134.38% |
| CHAU241018C00013000 | 10/15/2024 4:33 PM | 13 | 2.25 | 1.90 | 3.00 | 0.00 | 0.00% | 5 | 46 | 256.64% |
| CHAU241018C00014000 | 10/16/2024 3:59 PM | 14 | 1.69 | 1.50 | 1.70 | 0.31 | 22.46% | 465 | 1,038 | 62.50% |
| CHAU241018C00015000 | 10/16/2024 4:30 PM | 15 | 0.78 | 0.70 | 0.85 | 0.15 | 21.74% | 49 | 1,882 | 75.00% |
| CHAU241018C00016000 | 10/16/2024 7:59 PM | 16 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 786 | 787 | 83.59% |
| CHAU241018C00017000 | 10/16/2024 6:41 PM | 17 | 0.13 | 0.10 | 0.15 | -0.03 | -17.65% | 756 | 1,701 | 97.66% |
| CHAU241018C00018000 | 10/16/2024 3:21 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 65 | 1,368 | 92.19% |
| CHAU241018C00019000 | 10/16/2024 3:40 PM | 19 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 24 | 8,967 | 118.75% |
| CHAU241018C00020000 | 10/16/2024 3:02 PM | 20 | 0.04 | 0.00 | 0.05 | 0.01 | 33.33% | 1 | 3,917 | 143.75% |
| CHAU241018C00021000 | 10/16/2024 2:53 PM | 21 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 25 | 3,321 | 165.63% |
| CHAU241018C00022000 | 10/15/2024 1:42 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 1,627 | 187.50% |
| CHAU241018C00023000 | 10/15/2024 3:35 PM | 23 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 2,347 | 206.25% |
| CHAU241018C00024000 | 10/16/2024 4:18 PM | 24 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 7 | 2,139 | 225.00% |
| CHAU241018C00025000 | 10/15/2024 2:51 PM | 25 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 6 | 4,858 | 243.75% |
| CHAU241018C00026000 | 10/16/2024 2:50 PM | 26 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 2 | 4,844 | 259.38% |
| CHAU241018C00027000 | 10/14/2024 6:20 PM | 27 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,953 | 275.00% |
| CHAU241018C00028000 | 10/15/2024 2:35 PM | 28 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5,731 | 290.63% |
| CHAU241018C00029000 | 10/11/2024 6:02 PM | 29 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 107 | 1,841 | 306.25% |
| CHAU241018C00030000 | 10/15/2024 3:13 PM | 30 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 103 | 9,042 | 318.75% |
| CHAU241018C00031000 | 10/9/2024 4:32 PM | 31 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 115 | 2,357 | 331.25% |
| CHAU241018C00032000 | 10/11/2024 6:20 PM | 32 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 909 | 343.75% |
| CHAU241018C00033000 | 10/11/2024 3:13 PM | 33 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,525 | 356.25% |
| CHAU241018C00034000 | 10/9/2024 4:25 PM | 34 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 2,054 | 368.75% |
| CHAU241018C00035000 | 10/15/2024 1:32 PM | 35 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 7,270 | 381.25% |
| CHAU241018C00037000 | 10/8/2024 1:40 PM | 37 | 0.30 | - | 0.65 | 0.00 | 0.00% | - | 20 | 718.75% |
| CHAU241018C00042000 | 10/8/2024 7:50 PM | 42 | 0.05 | - | 0.05 | 0.00 | 0.00% | - | 63 | 490.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHAU241018P00003000 | 10/8/2024 1:30 PM | 3 | 0.75 | - | 0.05 | 0.00 | 0.00% | - | 1 | 925.00% |
| CHAU241018P00011000 | 10/10/2024 3:42 PM | 11 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 31 | 200.00% |
| CHAU241018P00012000 | 10/11/2024 5:20 PM | 12 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 30 | 105 | 272.66% |
| CHAU241018P00013000 | 10/15/2024 4:05 PM | 13 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,539 | 115.63% |
| CHAU241018P00014000 | 10/15/2024 7:57 PM | 14 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 77 | 273 | 75.00% |
| CHAU241018P00015000 | 10/16/2024 7:20 PM | 15 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 462 | 908 | 73.05% |
| CHAU241018P00016000 | 10/16/2024 4:09 PM | 16 | 0.70 | 0.65 | 0.80 | -0.30 | -30.00% | 21 | 602 | 86.33% |
| CHAU241018P00017000 | 10/16/2024 6:01 PM | 17 | 1.52 | 1.45 | 1.55 | -0.28 | -15.56% | 18 | 1,199 | 87.50% |
| CHAU241018P00018000 | 10/16/2024 4:09 PM | 18 | 2.30 | 2.35 | 2.55 | -0.40 | -14.81% | 9 | 838 | 101.56% |
| CHAU241018P00019000 | 10/16/2024 4:17 PM | 19 | 3.41 | 3.40 | 3.60 | -0.39 | -10.26% | 4 | 368 | 156.25% |
| CHAU241018P00020000 | 10/16/2024 4:13 PM | 20 | 4.30 | 4.30 | 4.60 | -0.40 | -8.51% | 25 | 630 | 156.25% |
| CHAU241018P00021000 | 10/16/2024 5:35 PM | 21 | 5.36 | 4.60 | 5.50 | -0.43 | -7.43% | 9 | 240 | 211.72% |
| CHAU241018P00022000 | 10/16/2024 7:11 PM | 22 | 6.40 | 6.30 | 6.60 | -0.25 | -3.76% | 6 | 74 | 203.13% |
| CHAU241018P00023000 | 10/16/2024 5:05 PM | 23 | 7.40 | 7.30 | 9.00 | -0.10 | -1.33% | 1 | 142 | 460.55% |
| CHAU241018P00024000 | 10/16/2024 3:54 PM | 24 | 8.25 | 7.60 | 8.80 | 0.05 | 0.61% | 10 | 50 | 397.66% |
| CHAU241018P00025000 | 10/15/2024 1:41 PM | 25 | 9.11 | 9.30 | 9.50 | 0.00 | 0.00% | 6 | 155 | 300.00% |
| CHAU241018P00026000 | 10/16/2024 3:54 PM | 26 | 10.32 | 10.30 | 10.80 | 0.14 | 1.38% | 10 | 35 | 348.44% |
| CHAU241018P00027000 | 10/15/2024 1:37 PM | 27 | 11.10 | 11.10 | 11.70 | 0.00 | 0.00% | 1 | 18 | 432.03% |
| CHAU241018P00028000 | 10/15/2024 1:34 PM | 28 | 12.03 | 12.10 | 12.80 | 0.00 | 0.00% | 1 | 15 | 310.94% |
| CHAU241018P00029000 | 10/15/2024 1:51 PM | 29 | 13.10 | 12.00 | 13.70 | 0.00 | 0.00% | 13 | 0 | 470.70% |
| CHAU241018P00030000 | 10/9/2024 4:10 PM | 30 | 12.36 | 13.70 | 14.90 | 0.00 | 0.00% | 40 | 8 | 557.03% |
| CHAU241018P00031000 | 10/4/2024 4:47 PM | 31 | 8.30 | 15.10 | 15.80 | 0.00 | 0.00% | 1 | 0 | 353.13% |
| CHAU241018P00032000 | 10/7/2024 7:39 PM | 32 | 7.20 | 15.20 | 17.60 | 0.00 | 0.00% | - | 1 | 772.27% |
| CHAU241018P00033000 | 10/8/2024 1:40 PM | 33 | 12.30 | 16.20 | 18.60 | 0.00 | 0.00% | - | 0 | 790.63% |
| CHAU241018P00034000 | 10/7/2024 2:56 PM | 34 | 10.20 | 17.20 | 19.60 | 0.00 | 0.00% | 1 | 0 | 808.59% |
| CHAU241018P00035000 | 10/8/2024 2:53 PM | 35 | 14.50 | 19.30 | 19.70 | 0.00 | 0.00% | - | 37 | 456.25% |
Related Tickers
WLDR Affinity World Leaders Equity ETF
34.77
+3.43%
UTES Virtus Reaves Utilities ETF
65.91
+2.66%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.82
+2.57%
BLOK Amplify Transformational Data Sharing ETF
40.19
+2.29%
XME SPDR S&P Metals and Mining ETF
65.52
+2.07%
IHF iShares U.S. Healthcare Providers ETF
56.08
+2.00%
XLU The Utilities Select Sector SPDR Fund
82.21
+1.98%
PSCI Invesco S&P SmallCap Industrials ETF
135.03
+1.98%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.09
+1.96%
FUTY Fidelity MSCI Utilities Index ETF
52.77
+1.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.72
+1.94%
VPU Vanguard Utilities Index Fund ETF Shares
177.08
+1.93%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.47
+1.87%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.57
+1.86%
PKB Invesco Building & Construction ETF
82.82
+1.83%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.38
+1.76%
DWAS Invesco DWA SmallCap Momentum ETF
95.71
+1.75%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.61
+1.75%
IDU iShares U.S. Utilities ETF
103.94
+1.74%
THD iShares MSCI Thailand ETF
68.86
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.97
+1.73%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.52
+1.70%
FXU First Trust Utilities AlphaDEX Fund
39.13
+1.66%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.85
+1.58%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.13
+1.54%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.98
+1.53%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.43
+1.51%
IFRA iShares U.S. Infrastructure ETF
48.30
+1.51%
PSCM Invesco S&P SmallCap Materials ETF
79.77
+1.50%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
48.90
+1.47%
EYLD Cambria Emerging Shareholder Yield ETF
34.09
+1.46%
VAMO Cambria Value and Momentum ETF
30.51
+1.45%
FYX First Trust Small Cap Core AlphaDEX Fund
101.40
+1.44%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.76
+1.43%
DINT Davis Select International ETF
23.85
+1.42%
TUR iShares MSCI Turkey ETF
33.87
+1.41%
KALL KraneShares MSCI All China Index ETF
21.80
+1.39%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.13
+1.39%
FLHK Franklin FTSE Hong Kong ETF
18.69
+1.39%
RWK Invesco S&P MidCap 400 Revenue ETF
119.14
+1.39%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
46.21
+1.38%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.17
+1.38%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.15
+1.37%
COPX Global X Copper Miners ETF
45.87
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.94
+1.37%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.44
+1.36%
XSMO Invesco S&P SmallCap Momentum ETF
68.14
+1.35%
IJR iShares Core S&P Small-Cap ETF
118.72
+1.35%
ITB iShares U.S. Home Construction ETF
128.87
+1.34%
GRPM Invesco S&P MidCap 400 GARP ETF
118.80
+1.34%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
122.95
+1.33%
SYLD Cambria Shareholder Yield ETF
73.48
+1.32%
USRT iShares Core U.S. REIT ETF
61.78
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.17
+1.31%
KCE SPDR S&P Capital Markets ETF
133.91
+1.31%
EZA iShares MSCI South Africa ETF
49.72
+1.30%
FNDA Schwab Fundamental U.S. Small Company ETF
30.35
+1.30%
IYG iShares U.S. Financial Services ETF
74.92
+1.28%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.13
+1.28%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
109.84
+1.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.54
+1.27%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.42
+1.26%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
204.91
+1.26%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.04
+1.25%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
121.40
+1.24%
HOMZ The Hoya Capital Housing ETF
50.78
+1.24%
FNCL Fidelity MSCI Financials Index ETF
67.16
+1.24%
VFH Vanguard Financials Index Fund ETF Shares
115.62
+1.23%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.29
+1.22%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.81
+1.21%
XLF The Financial Select Sector SPDR Fund
47.48
+1.24%
IJJ iShares S&P Mid-Cap 400 Value ETF
126.96
+1.20%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.22
+1.20%
EWT iShares MSCI Taiwan ETF
55.24
+1.19%
SLX VanEck Steel ETF
68.48
+1.19%
REET iShares Global REIT ETF
26.48
+1.18%
EWJV iShares MSCI Japan Value ETF
32.46
+1.18%
SLYG SPDR S&P 600 Small Cap Growth ETF
94.46
+1.18%
MDYV SPDR?S&P?400 Mid Cap Value ETF
81.66
+1.18%
XHB SPDR S&P Homebuilders ETF
125.25
+1.17%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.32
+1.14%
BOUT Innovator IBD Breakout Opportunities ETF
37.32
+1.13%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.89
+1.12%
DWLD Davis Select Worldwide ETF
37.97
+1.10%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.23
+1.10%
FXO First Trust Financials AlphaDEX Fund
53.67
+1.09%
FLTW Franklin FTSE Taiwan ETF
49.28
+1.09%
EPU iShares MSCI Peru ETF
43.40
+1.08%
FDRR Fidelity Dividend ETF for Rising Rates
52.76
+1.08%
AIA iShares Asia 50 ETF
73.06
+1.08%
FYLD Cambria Foreign Shareholder Yield ETF
27.39
+1.07%
IYF iShares U.S. Financials ETF
109.14
+1.06%
XCEM Columbia EM Core ex-China ETF
32.57
+1.05%
PAVE Global X U.S. Infrastructure Development ETF
42.36
+1.05%
REZ iShares Residential and Multisector Real Estate ETF
87.84
+1.05%
DON WisdomTree U.S. MidCap Dividend Fund
52.22
+1.04%
WTV WisdomTree U.S. Value Fund
82.45
+1.04%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.83
+1.03%
PSC Principal U.S. Small-Cap ETF
52.95
+1.03%
BFOR Barron's 400 ETF
73.74
+1.02%