Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00008000 | 2024-05-17 3:36PM EDT | 8.00 | 1.75 | 1.70 | 3.60 | -0.85 | -32.69% | 10 | 10 | 891.41% |
| FAZ240517C00009000 | 2024-05-17 3:04PM EDT | 9.00 | 0.50 | 0.05 | 0.90 | -0.30 | -37.50% | 599 | 620 | 218.75% |
| FAZ240517C00010000 | 2024-05-17 10:19AM EDT | 10.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 12 | 1,686 | 51.56% |
| FAZ240517C00011000 | 2024-05-16 3:34PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,156 | 156.25% |
| FAZ240517C00012000 | 2024-05-17 11:55AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 926 | 234.38% |
| FAZ240517C00013000 | 2024-05-14 3:41PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 485 | 306.25% |
| FAZ240517C00014000 | 2024-05-16 10:11AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 505 | 365.63% |
| FAZ240517C00015000 | 2024-05-06 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 418.75% |
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 468.75% |
| FAZ240517C00017000 | 2024-04-16 12:30PM EDT | 17.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 1,348.44% |
| FAZ240517C00020000 | 2024-05-01 10:10AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 706.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517P00009000 | 2024-04-22 1:43PM EDT | 9.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 58 | 80 | 728.13% |
| FAZ240517P00010000 | 2024-05-17 3:31PM EDT | 10.00 | 0.21 | 0.05 | 0.70 | +0.04 | +23.53% | 17 | 138 | 109.38% |
| FAZ240517P00011000 | 2024-05-16 10:36AM EDT | 11.00 | 1.10 | 0.15 | 2.65 | 0.00 | - | 2 | 26 | 260.94% |
| FAZ240517P00012000 | 2024-05-10 2:30PM EDT | 12.00 | 1.75 | 1.20 | 2.55 | 0.00 | - | 20 | 8 | 471.09% |
| FAZ240517P00013000 | 2024-05-17 11:54AM EDT | 13.00 | 3.22 | 2.00 | 5.20 | +0.12 | +3.87% | 5 | 3 | 603.13% |
| FAZ240517P00014000 | 2024-05-15 12:48PM EDT | 14.00 | 4.00 | 2.05 | 5.90 | 0.00 | - | 1 | 6 | 1,396.88% |
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 15.00 | 4.30 | 3.50 | 7.30 | 0.00 | - | 11 | 10 | 598.44% |
| FAZ240517P00017000 | 2024-04-11 1:32PM EDT | 17.00 | 6.20 | 6.40 | 7.30 | 0.00 | - | - | 0 | 568.75% |
| FAZ240517P00018000 | 2024-04-16 2:14PM EDT | 18.00 | 6.30 | 6.10 | 9.00 | 0.00 | - | - | 1 | 1,226.56% |
© 2024 Yahoo. All rights reserved.