Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240712C00030000 | 2024-06-25 9:42AM EDT | 30.00 | 23.32 | 23.25 | 27.90 | 0.00 | - | 2 | 8 | 183.59% |
| SOXL240712C00035000 | 2024-06-28 10:11AM EDT | 35.00 | 23.50 | 18.30 | 22.50 | +5.00 | +27.03% | 10 | 84 | 108.59% |
| SOXL240712C00040000 | 2024-06-26 2:01PM EDT | 40.00 | 14.00 | 13.40 | 17.70 | 0.00 | - | 2 | 35 | 104.30% |
| SOXL240712C00041000 | 2024-06-28 11:05AM EDT | 41.00 | 15.60 | 12.45 | 17.00 | +2.75 | +21.40% | 7 | 15 | 113.09% |
| SOXL240712C00042000 | 2024-06-26 2:19PM EDT | 42.00 | 12.12 | 11.70 | 16.00 | 0.00 | - | 1 | 20 | 114.16% |
| SOXL240712C00043000 | 2024-06-27 10:59AM EDT | 43.00 | 11.35 | 10.55 | 13.65 | 0.00 | - | 1 | 6 | 145.51% |
| SOXL240712C00044000 | 2024-06-28 1:56PM EDT | 44.00 | 12.30 | 9.60 | 12.50 | +2.45 | +24.87% | 7 | 21 | 130.32% |
| SOXL240712C00045000 | 2024-06-28 3:43PM EDT | 45.00 | 10.70 | 9.00 | 11.95 | +0.88 | +8.96% | 1 | 23 | 65.04% |
| SOXL240712C00045500 | 2024-06-28 1:06PM EDT | 45.50 | 10.55 | 10.20 | 10.50 | +0.45 | +4.46% | 9 | 14 | 88.28% |
| SOXL240712C00046000 | 2024-06-28 2:07PM EDT | 46.00 | 10.35 | 9.50 | 10.95 | +1.45 | +16.29% | 6 | 20 | 101.95% |
| SOXL240712C00046500 | 2024-06-27 1:03PM EDT | 46.50 | 8.15 | 8.80 | 10.55 | 0.00 | - | 2 | 26 | 95.80% |
| SOXL240712C00047000 | 2024-06-28 2:04PM EDT | 47.00 | 9.55 | 8.45 | 9.20 | +1.80 | +23.23% | 1 | 184 | 76.17% |
| SOXL240712C00047500 | 2024-06-28 3:47PM EDT | 47.50 | 8.65 | 7.75 | 8.70 | +1.15 | +15.33% | 22 | 82 | 67.48% |
| SOXL240712C00048000 | 2024-06-28 3:33PM EDT | 48.00 | 7.27 | 7.35 | 8.95 | +0.47 | +6.91% | 1 | 37 | 82.86% |
| SOXL240712C00048500 | 2024-06-28 3:43PM EDT | 48.50 | 7.65 | 6.80 | 8.85 | +0.20 | +2.68% | 11 | 13 | 85.35% |
| SOXL240712C00049000 | 2024-06-28 12:31PM EDT | 49.00 | 7.99 | 6.65 | 7.45 | +2.18 | +37.52% | 6 | 54 | 71.14% |
| SOXL240712C00049500 | 2024-06-28 3:45PM EDT | 49.50 | 6.85 | 6.65 | 7.95 | +1.35 | +24.55% | 17 | 4 | 92.58% |
| SOXL240712C00050000 | 2024-06-28 3:46PM EDT | 50.00 | 6.50 | 5.80 | 7.20 | +1.30 | +25.00% | 95 | 242 | 78.61% |
| SOXL240712C00050500 | 2024-06-28 3:46PM EDT | 50.50 | 6.20 | 5.70 | 6.30 | +1.38 | +28.63% | 3 | 38 | 74.27% |
| SOXL240712C00051000 | 2024-06-28 3:16PM EDT | 51.00 | 5.65 | 5.75 | 5.95 | +1.05 | +22.83% | 24 | 92 | 80.27% |
| SOXL240712C00051500 | 2024-06-28 1:17PM EDT | 51.50 | 6.00 | 5.40 | 5.55 | +1.25 | +26.32% | 5 | 25 | 79.15% |
| SOXL240712C00052000 | 2024-06-28 2:01PM EDT | 52.00 | 5.52 | 4.80 | 5.25 | +1.18 | +27.19% | 136 | 67 | 75.68% |
| SOXL240712C00052500 | 2024-06-28 3:27PM EDT | 52.50 | 4.70 | 3.80 | 4.90 | +0.40 | +9.30% | 26 | 53 | 66.06% |
| SOXL240712C00053000 | 2024-06-28 3:43PM EDT | 53.00 | 4.40 | 4.35 | 4.55 | +0.35 | +8.64% | 56 | 245 | 76.81% |
| SOXL240712C00053500 | 2024-06-28 1:20PM EDT | 53.50 | 4.65 | 3.45 | 4.30 | +0.85 | +22.37% | 25 | 72 | 69.58% |
| SOXL240712C00054000 | 2024-06-28 3:50PM EDT | 54.00 | 4.08 | 3.50 | 4.00 | +0.88 | +27.50% | 73 | 148 | 73.44% |
| SOXL240712C00054500 | 2024-06-28 3:55PM EDT | 54.50 | 3.80 | 3.55 | 3.70 | +0.75 | +24.59% | 161 | 121 | 76.86% |
| SOXL240712C00055000 | 2024-06-28 3:55PM EDT | 55.00 | 3.55 | 3.15 | 3.45 | +0.85 | +31.48% | 550 | 923 | 75.10% |
| SOXL240712C00055500 | 2024-06-28 3:58PM EDT | 55.50 | 3.20 | 2.82 | 3.20 | +0.36 | +12.68% | 111 | 162 | 73.83% |
| SOXL240712C00056000 | 2024-06-28 3:57PM EDT | 56.00 | 2.98 | 2.68 | 2.98 | +0.78 | +35.45% | 242 | 369 | 74.95% |
| SOXL240712C00056500 | 2024-06-28 3:33PM EDT | 56.50 | 2.06 | 2.49 | 2.90 | -0.14 | -6.36% | 456 | 43 | 76.86% |
| SOXL240712C00057000 | 2024-06-28 3:52PM EDT | 57.00 | 2.68 | 2.18 | 2.76 | +0.89 | +49.72% | 375 | 194 | 76.27% |
| SOXL240712C00057500 | 2024-06-28 3:37PM EDT | 57.50 | 1.95 | 2.15 | 2.47 | -0.07 | -3.47% | 92 | 97 | 77.00% |
| SOXL240712C00058000 | 2024-06-28 3:51PM EDT | 58.00 | 2.27 | 2.04 | 2.23 | +0.59 | +35.12% | 720 | 257 | 77.10% |
| SOXL240712C00059000 | 2024-06-28 3:57PM EDT | 59.00 | 1.89 | 1.61 | 1.92 | +0.56 | +42.11% | 755 | 108 | 75.98% |
| SOXL240712C00060000 | 2024-06-28 3:58PM EDT | 60.00 | 1.55 | 1.31 | 1.65 | +0.45 | +40.91% | 423 | 805 | 75.93% |
| SOXL240712C00061000 | 2024-06-28 3:59PM EDT | 61.00 | 1.29 | 1.16 | 1.46 | +0.23 | +21.70% | 398 | 213 | 78.08% |
| SOXL240712C00061500 | 2024-06-28 3:51PM EDT | 61.50 | 1.19 | 0.98 | 1.24 | +0.33 | +38.37% | 34 | 52 | 75.44% |
| SOXL240712C00062000 | 2024-06-28 3:02PM EDT | 62.00 | 1.02 | 0.85 | 1.13 | +0.19 | +22.89% | 367 | 115 | 74.85% |
| SOXL240712C00062500 | 2024-06-28 3:56PM EDT | 62.50 | 0.97 | 0.79 | 1.03 | +0.12 | +14.12% | 84 | 81 | 75.24% |
| SOXL240712C00063000 | 2024-06-28 3:48PM EDT | 63.00 | 0.89 | 0.85 | 0.93 | +0.13 | +17.11% | 252 | 126 | 77.44% |
| SOXL240712C00063500 | 2024-06-28 3:43PM EDT | 63.50 | 0.75 | 0.76 | 0.86 | +0.07 | +10.29% | 70 | 158 | 77.44% |
| SOXL240712C00064000 | 2024-06-28 3:58PM EDT | 64.00 | 0.75 | 0.60 | 0.78 | +0.15 | +25.00% | 161 | 150 | 75.78% |
| SOXL240712C00065000 | 2024-06-28 3:51PM EDT | 65.00 | 0.65 | 0.59 | 0.65 | +0.25 | +62.50% | 310 | 480 | 78.13% |
| SOXL240712C00066000 | 2024-06-28 3:32PM EDT | 66.00 | 0.40 | 0.33 | 0.55 | -0.04 | -9.09% | 49 | 91 | 75.00% |
| SOXL240712C00067000 | 2024-06-28 3:23PM EDT | 67.00 | 0.37 | 0.23 | 0.55 | +0.06 | +19.35% | 33 | 91 | 76.95% |
| SOXL240712C00068000 | 2024-06-28 1:39PM EDT | 68.00 | 0.41 | 0.36 | 0.40 | -0.04 | -8.89% | 72 | 233 | 80.66% |
| SOXL240712C00069000 | 2024-06-28 3:26PM EDT | 69.00 | 0.28 | 0.27 | 0.48 | -0.03 | -9.68% | 5 | 169 | 84.47% |
| SOXL240712C00070000 | 2024-06-28 3:57PM EDT | 70.00 | 0.27 | 0.22 | 0.28 | +0.09 | +50.00% | 111 | 181 | 80.47% |
| SOXL240712C00071000 | 2024-06-24 1:32PM EDT | 71.00 | 0.33 | 0.01 | 0.25 | 0.00 | - | 19 | 4 | 74.02% |
| SOXL240712C00072000 | 2024-06-28 1:36PM EDT | 72.00 | 0.22 | 0.12 | 0.28 | -0.02 | -8.33% | 4 | 27 | 83.79% |
| SOXL240712C00073000 | 2024-06-28 1:13PM EDT | 73.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 1 | 8 | 84.96% |
| SOXL240712C00074000 | 2024-06-28 12:17PM EDT | 74.00 | 0.15 | 0.08 | 0.19 | -0.04 | -21.05% | 15 | 33 | 84.18% |
| SOXL240712C00075000 | 2024-06-28 1:03PM EDT | 75.00 | 0.12 | 0.08 | 0.37 | +0.01 | +9.09% | 110 | 204 | 95.90% |
| SOXL240712C00080000 | 2024-06-28 3:55PM EDT | 80.00 | 0.10 | 0.04 | 0.10 | -0.04 | -28.57% | 210 | 168 | 91.80% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240712P00030000 | 2024-06-28 3:51PM EDT | 30.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 20 | 180 | 139.06% |
| SOXL240712P00035000 | 2024-06-28 3:54PM EDT | 35.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 49 | 275 | 120.31% |
| SOXL240712P00040000 | 2024-06-28 3:55PM EDT | 40.00 | 0.18 | 0.12 | 0.33 | -0.01 | -5.26% | 61 | 431 | 108.01% |
| SOXL240712P00041000 | 2024-06-27 3:50PM EDT | 41.00 | 0.25 | 0.11 | 0.43 | 0.00 | - | 21 | 57 | 105.27% |
| SOXL240712P00042000 | 2024-06-28 3:57PM EDT | 42.00 | 0.24 | 0.23 | 0.30 | -0.10 | -29.41% | 25 | 114 | 98.05% |
| SOXL240712P00043000 | 2024-06-28 3:58PM EDT | 43.00 | 0.24 | 0.27 | 0.32 | -0.10 | -29.41% | 10 | 146 | 93.55% |
| SOXL240712P00044000 | 2024-06-28 2:46PM EDT | 44.00 | 0.34 | 0.34 | 0.37 | -0.16 | -32.00% | 48 | 90 | 91.02% |
| SOXL240712P00045000 | 2024-06-28 3:44PM EDT | 45.00 | 0.44 | 0.40 | 0.46 | -0.13 | -22.81% | 197 | 517 | 88.57% |
| SOXL240712P00045500 | 2024-06-28 3:25PM EDT | 45.50 | 0.46 | 0.44 | 0.50 | -0.26 | -36.11% | 29 | 139 | 87.21% |
| SOXL240712P00046000 | 2024-06-28 2:54PM EDT | 46.00 | 0.49 | 0.48 | 0.54 | -0.28 | -36.36% | 61 | 190 | 85.64% |
| SOXL240712P00046500 | 2024-06-28 3:28PM EDT | 46.50 | 0.55 | 0.42 | 0.75 | -0.20 | -26.67% | 11 | 91 | 85.64% |
| SOXL240712P00047000 | 2024-06-28 3:51PM EDT | 47.00 | 0.60 | 0.59 | 0.66 | -0.20 | -25.00% | 137 | 176 | 83.69% |
| SOXL240712P00047500 | 2024-06-28 3:28PM EDT | 47.50 | 0.69 | 0.66 | 0.76 | -0.24 | -25.81% | 28 | 58 | 83.55% |
| SOXL240712P00048000 | 2024-06-28 3:53PM EDT | 48.00 | 0.63 | 0.72 | 0.89 | -0.46 | -42.20% | 39 | 187 | 83.45% |
| SOXL240712P00048500 | 2024-06-28 3:29PM EDT | 48.50 | 0.86 | 0.76 | 1.01 | -0.24 | -21.82% | 100 | 54 | 82.47% |
| SOXL240712P00049000 | 2024-06-28 3:36PM EDT | 49.00 | 1.03 | 0.65 | 1.06 | -0.24 | -18.90% | 85 | 170 | 77.34% |
| SOXL240712P00049500 | 2024-06-28 3:50PM EDT | 49.50 | 1.07 | 0.98 | 1.16 | -0.28 | -20.74% | 9 | 48 | 80.66% |
| SOXL240712P00050000 | 2024-06-28 3:59PM EDT | 50.00 | 1.15 | 1.09 | 1.20 | -0.55 | -32.35% | 355 | 379 | 78.81% |
| SOXL240712P00050500 | 2024-06-28 3:53PM EDT | 50.50 | 1.12 | 1.21 | 1.34 | -0.80 | -41.67% | 1,689 | 50 | 78.47% |
| SOXL240712P00051000 | 2024-06-28 3:59PM EDT | 51.00 | 1.40 | 1.33 | 1.84 | -0.65 | -31.71% | 125 | 284 | 83.06% |
| SOXL240712P00051500 | 2024-06-28 1:07PM EDT | 51.50 | 1.48 | 1.33 | 1.77 | -0.58 | -28.16% | 31 | 272 | 77.30% |
| SOXL240712P00052000 | 2024-06-28 3:58PM EDT | 52.00 | 1.66 | 1.63 | 1.83 | -0.65 | -28.14% | 142 | 242 | 77.44% |
| SOXL240712P00052500 | 2024-06-28 2:15PM EDT | 52.50 | 1.66 | 1.80 | 2.09 | -0.93 | -35.91% | 64 | 28 | 78.22% |
| SOXL240712P00053000 | 2024-06-28 3:59PM EDT | 53.00 | 1.92 | 1.93 | 2.10 | -0.91 | -32.16% | 96 | 343 | 74.85% |
| SOXL240712P00053500 | 2024-06-28 3:59PM EDT | 53.50 | 2.29 | 2.22 | 2.51 | -0.81 | -26.13% | 42 | 38 | 78.42% |
| SOXL240712P00054000 | 2024-06-28 3:33PM EDT | 54.00 | 2.95 | 2.41 | 2.52 | -0.50 | -14.49% | 64 | 186 | 75.29% |
| SOXL240712P00054500 | 2024-06-28 3:58PM EDT | 54.50 | 2.62 | 2.65 | 2.80 | -0.93 | -26.20% | 27 | 126 | 75.88% |
| SOXL240712P00055000 | 2024-06-28 3:58PM EDT | 55.00 | 3.00 | 2.88 | 3.10 | -0.87 | -22.48% | 137 | 584 | 76.27% |
| SOXL240712P00055500 | 2024-06-28 3:40PM EDT | 55.50 | 3.35 | 3.05 | 3.95 | -0.95 | -22.09% | 60 | 200 | 82.28% |
| SOXL240712P00056000 | 2024-06-28 3:52PM EDT | 56.00 | 3.35 | 3.00 | 4.20 | -1.05 | -23.86% | 302 | 171 | 78.08% |
| SOXL240712P00056500 | 2024-06-28 3:43PM EDT | 56.50 | 3.80 | 3.70 | 4.65 | -1.15 | -23.23% | 61 | 104 | 85.01% |
| SOXL240712P00057000 | 2024-06-28 3:55PM EDT | 57.00 | 4.10 | 4.00 | 4.70 | -1.09 | -21.00% | 65 | 273 | 82.08% |
| SOXL240712P00057500 | 2024-06-28 3:46PM EDT | 57.50 | 4.45 | 4.30 | 4.75 | -1.10 | -19.82% | 22 | 126 | 78.86% |
| SOXL240712P00058000 | 2024-06-28 3:50PM EDT | 58.00 | 4.90 | 4.60 | 4.80 | -1.00 | -16.95% | 106 | 292 | 75.29% |
| SOXL240712P00059000 | 2024-06-28 3:53PM EDT | 59.00 | 5.23 | 5.30 | 5.85 | -0.84 | -13.84% | 48 | 56 | 80.32% |
| SOXL240712P00060000 | 2024-06-28 3:18PM EDT | 60.00 | 6.16 | 5.00 | 6.80 | -0.89 | -12.62% | 53 | 341 | 69.92% |
| SOXL240712P00061000 | 2024-06-28 1:42PM EDT | 61.00 | 6.30 | 5.85 | 7.00 | -1.15 | -15.44% | 14 | 87 | 62.31% |
| SOXL240712P00061500 | 2024-06-25 11:54AM EDT | 61.50 | 7.89 | 7.10 | 7.85 | 0.00 | - | 1 | 19 | 82.08% |
| SOXL240712P00062000 | 2024-06-28 3:46PM EDT | 62.00 | 7.65 | 7.50 | 8.10 | -0.75 | -8.93% | 79 | 45 | 80.08% |
| SOXL240712P00062500 | 2024-06-28 3:47PM EDT | 62.50 | 8.00 | 7.05 | 8.25 | -1.10 | -12.09% | 1 | 6 | 61.08% |
| SOXL240712P00063000 | 2024-06-28 1:10PM EDT | 63.00 | 7.97 | 7.35 | 9.65 | -1.91 | -19.33% | 5 | 64 | 76.47% |
| SOXL240712P00063500 | 2024-06-28 10:14AM EDT | 63.50 | 6.50 | 7.85 | 9.65 | -3.15 | -32.64% | 3 | 3 | 70.22% |
| SOXL240712P00064000 | 2024-06-27 10:02AM EDT | 64.00 | 10.55 | 8.70 | 9.50 | 0.00 | - | 1 | 34 | 66.60% |
| SOXL240712P00065000 | 2024-06-28 3:31PM EDT | 65.00 | 10.96 | 9.45 | 12.00 | -0.89 | -7.51% | 2 | 26 | 94.92% |
| SOXL240712P00066000 | 2024-06-27 1:58PM EDT | 66.00 | 12.40 | 10.05 | 12.15 | 0.00 | - | 23 | 75 | 75.98% |
| SOXL240712P00067000 | 2024-06-21 12:03PM EDT | 67.00 | 9.14 | 10.95 | 12.30 | 0.00 | - | 12 | 12 | 89.36% |
| SOXL240712P00068000 | 2024-06-25 12:14PM EDT | 68.00 | 13.65 | 12.75 | 15.10 | +13.65 | - | - | 25 | 117.19% |
| SOXL240712P00070000 | 2024-06-27 2:31PM EDT | 70.00 | 16.15 | 14.60 | 16.50 | 0.00 | - | 1 | 80 | 113.09% |
| SOXL240712P00071000 | 2024-06-28 10:58AM EDT | 71.00 | 14.41 | 15.50 | 17.50 | +4.91 | +51.68% | 2 | 0 | 115.53% |
| SOXL240712P00072000 | 2024-06-20 9:39AM EDT | 72.00 | 9.95 | 16.45 | 18.95 | 0.00 | - | - | 1 | 127.73% |
| SOXL240712P00074000 | 2024-06-24 9:32AM EDT | 74.00 | 18.00 | 16.55 | 20.90 | 0.00 | - | 1 | 1 | 77.73% |
| SOXL240712P00075000 | 2024-06-18 1:38PM EDT | 75.00 | 11.20 | 17.35 | 21.90 | 0.00 | - | 1 | 1 | 181.74% |
| SOXL240712P00080000 | 2024-06-20 10:29AM EDT | 80.00 | 17.15 | 22.50 | 26.85 | 0.00 | - | - | 1 | 83.59% |
© 2024 Yahoo. All rights reserved.