Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240802C00030000 | 2024-06-28 11:09AM EDT | 30.00 | 26.10 | 23.55 | 27.80 | +1.35 | +5.45% | 3 | 17 | 122.17% |
| SOXL240802C00035000 | 2024-06-27 10:01AM EDT | 35.00 | 20.20 | 18.80 | 23.05 | 0.00 | - | 1 | 5 | 109.38% |
| SOXL240802C00040000 | 2024-06-27 10:32AM EDT | 40.00 | 15.80 | 15.60 | 18.50 | 0.00 | - | 1 | 9 | 118.31% |
| SOXL240802C00045000 | 2024-06-28 10:08AM EDT | 45.00 | 14.40 | 11.20 | 12.45 | +3.21 | +28.69% | 1 | 12 | 82.96% |
| SOXL240802C00048500 | 2024-06-27 2:19PM EDT | 48.50 | 8.44 | 8.50 | 11.05 | +8.44 | - | - | 1 | 90.58% |
| SOXL240802C00049000 | 2024-06-28 12:28PM EDT | 49.00 | 10.12 | 8.50 | 9.30 | +10.12 | - | 1 | 0 | 80.59% |
| SOXL240802C00050000 | 2024-06-28 12:12PM EDT | 50.00 | 9.17 | 8.20 | 9.00 | +1.23 | +15.49% | 18 | 67 | 86.23% |
| SOXL240802C00051000 | 2024-06-28 12:38PM EDT | 51.00 | 7.90 | 7.80 | 8.85 | +1.30 | +19.70% | 1 | 11 | 91.31% |
| SOXL240802C00052000 | 2024-06-28 11:47AM EDT | 52.00 | 8.48 | 6.80 | 7.45 | +1.75 | +26.00% | 6 | 15 | 80.96% |
| SOXL240802C00053000 | 2024-06-28 10:53AM EDT | 53.00 | 8.04 | 6.65 | 7.70 | +2.11 | +35.58% | 1 | 41 | 90.04% |
| SOXL240802C00053500 | 2024-06-28 3:33PM EDT | 53.50 | 5.86 | 5.70 | 7.45 | +0.11 | +1.91% | 1 | 9 | 84.67% |
| SOXL240802C00054000 | 2024-06-28 10:18AM EDT | 54.00 | 7.90 | 5.15 | 6.35 | +2.63 | +49.91% | 8 | 37 | 75.88% |
| SOXL240802C00054500 | 2024-06-28 10:41AM EDT | 54.50 | 7.13 | 4.05 | 7.05 | +7.13 | - | 4 | 17 | 76.56% |
| SOXL240802C00055000 | 2024-06-28 3:57PM EDT | 55.00 | 5.70 | 5.50 | 5.85 | +0.85 | +17.53% | 45 | 222 | 81.98% |
| SOXL240802C00055500 | 2024-06-28 11:18AM EDT | 55.50 | 6.10 | 5.45 | 7.00 | +6.10 | - | 9 | 36 | 93.58% |
| SOXL240802C00056000 | 2024-06-28 3:52PM EDT | 56.00 | 5.50 | 5.05 | 5.40 | +0.95 | +20.88% | 20 | 61 | 81.91% |
| SOXL240802C00056500 | 2024-06-28 12:13PM EDT | 56.50 | 5.50 | 4.75 | 5.70 | +0.39 | +7.63% | 5 | 5 | 85.06% |
| SOXL240802C00057000 | 2024-06-28 3:31PM EDT | 57.00 | 4.57 | 3.95 | 4.95 | +0.57 | +14.25% | 6 | 17 | 76.61% |
| SOXL240802C00057500 | 2024-06-28 11:59AM EDT | 57.50 | 5.47 | 4.40 | 4.75 | +5.47 | - | 1 | 1 | 81.42% |
| SOXL240802C00058000 | 2024-06-28 3:31PM EDT | 58.00 | 4.20 | 3.55 | 4.55 | +0.20 | +5.00% | 113 | 30 | 76.47% |
| SOXL240802C00058500 | 2024-06-28 10:52AM EDT | 58.50 | 4.83 | 3.80 | 4.45 | +0.63 | +15.00% | 2 | 103 | 80.35% |
| SOXL240802C00059000 | 2024-06-28 1:50PM EDT | 59.00 | 4.24 | 3.30 | 5.15 | +0.64 | +17.78% | 61 | 65 | 84.52% |
| SOXL240802C00060000 | 2024-06-28 3:50PM EDT | 60.00 | 3.80 | 3.15 | 3.85 | +0.60 | +18.75% | 74 | 238 | 78.71% |
| SOXL240802C00060500 | 2024-06-28 1:59PM EDT | 60.50 | 3.85 | 2.96 | 3.70 | +0.70 | +22.22% | 1 | 7 | 78.54% |
| SOXL240802C00061000 | 2024-06-25 10:29AM EDT | 61.00 | 3.09 | 2.95 | 3.75 | 0.00 | - | 1 | 9 | 81.20% |
| SOXL240802C00061500 | 2024-06-18 12:10PM EDT | 61.50 | 9.52 | 2.83 | 3.55 | 0.00 | - | - | 2 | 81.03% |
| SOXL240802C00062000 | 2024-06-27 3:35PM EDT | 62.00 | 2.65 | 2.81 | 3.85 | 0.00 | - | 58 | 69 | 85.45% |
| SOXL240802C00062500 | 2024-06-20 3:19PM EDT | 62.50 | 5.90 | 2.34 | 3.10 | 0.00 | - | - | 4 | 78.03% |
| SOXL240802C00063000 | 2024-06-28 3:35PM EDT | 63.00 | 2.56 | 2.70 | 3.15 | +0.23 | +9.87% | 30 | 25 | 83.40% |
| SOXL240802C00063500 | 2024-06-28 12:01PM EDT | 63.50 | 3.15 | 2.48 | 2.88 | +3.15 | - | 2 | 0 | 81.52% |
| SOXL240802C00064000 | 2024-06-24 11:29AM EDT | 64.00 | 3.07 | 2.30 | 2.82 | 0.00 | - | 2 | 105 | 81.54% |
| SOXL240802C00064500 | 2024-06-24 3:59PM EDT | 64.50 | 2.21 | 2.15 | 2.62 | 0.00 | - | 4 | 3 | 80.59% |
| SOXL240802C00065000 | 2024-06-28 3:59PM EDT | 65.00 | 2.35 | 2.13 | 2.60 | +0.45 | +23.68% | 13 | 102 | 82.15% |
| SOXL240802C00066000 | 2024-06-28 3:48PM EDT | 66.00 | 2.00 | 1.85 | 2.29 | 0.00 | - | 15 | 39 | 80.71% |
| SOXL240802C00067000 | 2024-06-28 10:14AM EDT | 67.00 | 2.77 | 1.47 | 2.42 | +1.18 | +74.21% | 2 | 33 | 81.96% |
| SOXL240802C00068000 | 2024-06-26 3:55PM EDT | 68.00 | 1.82 | 1.51 | 1.93 | 0.00 | - | 2 | 11 | 81.10% |
| SOXL240802C00069000 | 2024-06-27 3:32PM EDT | 69.00 | 1.10 | 1.31 | 1.80 | 0.00 | - | 1 | 54 | 81.05% |
| SOXL240802C00070000 | 2024-06-28 3:20PM EDT | 70.00 | 1.50 | 1.19 | 2.09 | +0.37 | +32.74% | 2 | 117 | 85.79% |
| SOXL240802C00071000 | 2024-06-27 1:27PM EDT | 71.00 | 1.03 | 1.25 | 2.72 | 0.00 | - | 1 | 3 | 95.51% |
| SOXL240802C00072000 | 2024-06-24 1:24PM EDT | 72.00 | 1.32 | 1.08 | 1.47 | 0.00 | - | 1 | 0 | 83.94% |
| SOXL240802C00073000 | 2024-06-27 12:53PM EDT | 73.00 | 0.90 | 0.82 | 1.45 | +0.90 | - | - | 29 | 83.42% |
| SOXL240802C00074000 | 2024-06-28 1:36PM EDT | 74.00 | 1.07 | 0.78 | 1.41 | -1.87 | -63.61% | 2 | 1 | 85.06% |
| SOXL240802C00075000 | 2024-06-28 11:19AM EDT | 75.00 | 1.03 | 0.84 | 1.06 | +0.35 | +51.47% | 1 | 12 | 83.94% |
| SOXL240802C00080000 | 2024-06-28 9:59AM EDT | 80.00 | 0.70 | 0.48 | 0.66 | +0.29 | +70.73% | 3 | 50 | 83.89% |
| SOXL240802C00085000 | 2024-06-25 2:16PM EDT | 85.00 | 0.44 | 0.31 | 0.43 | 0.00 | - | 5 | 7 | 85.35% |
| SOXL240802C00090000 | 2024-06-28 10:46AM EDT | 90.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 3 | 2 | 82.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240802P00030000 | 2024-06-28 2:15PM EDT | 30.00 | 0.15 | 0.03 | 0.28 | -0.09 | -37.50% | 26 | 134 | 107.03% |
| SOXL240802P00035000 | 2024-06-28 3:17PM EDT | 35.00 | 0.32 | 0.24 | 0.50 | -0.11 | -25.58% | 44 | 203 | 98.93% |
| SOXL240802P00040000 | 2024-06-28 3:30PM EDT | 40.00 | 0.80 | 0.68 | 0.96 | -0.07 | -8.05% | 51 | 264 | 92.58% |
| SOXL240802P00045000 | 2024-06-28 3:09PM EDT | 45.00 | 1.56 | 1.44 | 1.63 | -0.37 | -19.17% | 37 | 172 | 84.62% |
| SOXL240802P00048000 | 2024-06-28 9:56AM EDT | 48.00 | 2.03 | 2.16 | 2.87 | +2.03 | - | 8 | 72 | 86.52% |
| SOXL240802P00048500 | 2024-06-28 10:26AM EDT | 48.50 | 1.88 | 2.30 | 2.75 | +1.88 | - | 2 | 10 | 83.50% |
| SOXL240802P00049000 | 2024-06-27 1:23PM EDT | 49.00 | 3.37 | 2.50 | 2.84 | +3.37 | - | - | 65 | 82.93% |
| SOXL240802P00050000 | 2024-06-28 3:33PM EDT | 50.00 | 3.31 | 2.85 | 3.10 | -0.09 | -2.65% | 47 | 571 | 81.71% |
| SOXL240802P00051000 | 2024-06-28 11:39AM EDT | 51.00 | 3.00 | 3.25 | 3.55 | -0.95 | -24.05% | 19 | 91 | 82.08% |
| SOXL240802P00052000 | 2024-06-28 9:47AM EDT | 52.00 | 3.45 | 3.00 | 3.90 | -1.00 | -22.47% | 1 | 40 | 75.93% |
| SOXL240802P00053000 | 2024-06-28 3:27PM EDT | 53.00 | 4.26 | 4.10 | 4.70 | -0.49 | -10.32% | 22 | 39 | 83.59% |
| SOXL240802P00053500 | 2024-06-28 3:31PM EDT | 53.50 | 5.20 | 4.35 | 5.40 | +5.20 | - | 9 | 13 | 87.13% |
| SOXL240802P00054000 | 2024-06-28 3:23PM EDT | 54.00 | 4.79 | 4.60 | 5.40 | -0.25 | -4.96% | 4 | 7 | 85.16% |
| SOXL240802P00054500 | 2024-06-28 12:26PM EDT | 54.50 | 4.55 | 4.80 | 5.05 | +4.55 | - | 2 | 10 | 80.10% |
| SOXL240802P00055000 | 2024-06-28 12:38PM EDT | 55.00 | 5.20 | 4.85 | 5.30 | -1.18 | -18.50% | 1 | 54 | 78.37% |
| SOXL240802P00055500 | 2024-06-28 10:36AM EDT | 55.50 | 4.50 | 5.05 | 6.50 | -1.91 | -29.80% | 8 | 7 | 84.77% |
| SOXL240802P00056000 | 2024-06-28 3:55PM EDT | 56.00 | 5.61 | 5.60 | 6.60 | -0.14 | -2.43% | 2 | 33 | 85.42% |
| SOXL240802P00056500 | 2024-06-28 10:51AM EDT | 56.50 | 5.20 | 5.25 | 6.15 | +5.20 | - | 60 | 0 | 75.20% |
| SOXL240802P00057000 | 2024-06-28 3:31PM EDT | 57.00 | 6.60 | 6.20 | 7.10 | -0.19 | -2.80% | 4 | 33 | 84.94% |
| SOXL240802P00057500 | 2024-06-18 9:53AM EDT | 57.50 | 4.25 | 6.40 | 6.70 | 0.00 | - | - | 10 | 78.98% |
| SOXL240802P00058000 | 2024-06-28 12:59PM EDT | 58.00 | 6.73 | 6.75 | 7.90 | -1.12 | -14.27% | 5 | 30 | 85.91% |
| SOXL240802P00058500 | 2024-06-28 3:31PM EDT | 58.50 | 8.00 | 7.05 | 7.35 | -0.70 | -8.05% | 4 | 13 | 79.39% |
| SOXL240802P00059000 | 2024-06-28 10:44AM EDT | 59.00 | 6.40 | 7.40 | 8.10 | -1.35 | -17.42% | 4 | 47 | 82.81% |
| SOXL240802P00060000 | 2024-06-25 9:44AM EDT | 60.00 | 9.70 | 8.05 | 8.30 | 0.00 | - | 1 | 35 | 79.25% |
| SOXL240802P00060500 | 2024-06-25 9:45AM EDT | 60.50 | 10.00 | 8.35 | 8.70 | 0.00 | - | 3 | 10 | 79.39% |
| SOXL240802P00061000 | 2024-06-25 9:53AM EDT | 61.00 | 10.61 | 7.35 | 9.10 | 0.00 | - | 1 | 6 | 69.31% |
| SOXL240802P00062000 | 2024-06-24 2:25PM EDT | 62.00 | 11.00 | 9.10 | 9.95 | 0.00 | - | 1 | 24 | 78.49% |
| SOXL240802P00062500 | 2024-06-20 1:25PM EDT | 62.50 | 8.20 | 9.70 | 11.80 | 0.00 | - | - | 22 | 92.02% |
| SOXL240802P00063000 | 2024-06-24 3:03PM EDT | 63.00 | 10.90 | 9.10 | 10.65 | 0.00 | - | 2 | 6 | 72.19% |
| SOXL240802P00064000 | 2024-06-20 11:49AM EDT | 64.00 | 7.32 | 10.40 | 12.15 | 0.00 | - | - | 2 | 82.81% |
| SOXL240802P00064500 | 2024-06-20 9:32AM EDT | 64.50 | 7.45 | 10.20 | 12.15 | 0.00 | - | - | 2 | 74.63% |
| SOXL240802P00065000 | 2024-06-28 3:55PM EDT | 65.00 | 11.57 | 11.20 | 13.20 | -0.70 | -5.70% | 2 | 24 | 85.45% |
| SOXL240802P00066000 | 2024-06-28 10:16AM EDT | 66.00 | 10.51 | 12.20 | 12.80 | +2.46 | +30.56% | 5 | 4 | 76.95% |
| SOXL240802P00067000 | 2024-06-20 10:18AM EDT | 67.00 | 9.60 | 12.45 | 13.70 | 0.00 | - | - | 0 | 72.34% |
| SOXL240802P00068000 | 2024-06-20 1:06PM EDT | 68.00 | 11.75 | 13.95 | 15.25 | 0.00 | - | - | 1 | 85.60% |
| SOXL240802P00069000 | 2024-06-20 12:41PM EDT | 69.00 | 11.74 | 14.85 | 15.80 | 0.00 | - | - | 10 | 83.59% |
© 2024 Yahoo. All rights reserved.