Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628C00090000 | 2024-06-11 1:08PM EDT | 90.00 | 9.30 | 7.90 | 9.90 | 0.00 | - | 1 | 1 | 58.64% |
| FAS240628C00091000 | 2024-05-31 1:57PM EDT | 91.00 | 11.90 | 7.10 | 8.20 | 0.00 | - | 2 | 2 | 59.18% |
| FAS240628C00093000 | 2024-06-11 12:45PM EDT | 93.00 | 7.13 | 5.50 | 7.50 | 0.00 | - | 1 | 0 | 53.86% |
| FAS240628C00094000 | 2024-06-14 12:22PM EDT | 94.00 | 5.08 | 4.70 | 5.40 | -0.12 | -2.31% | 1 | 3 | 47.00% |
| FAS240628C00095000 | 2024-06-13 12:24PM EDT | 95.00 | 3.44 | 4.10 | 4.60 | -0.89 | -20.55% | 1 | 2 | 44.39% |
| FAS240628C00097000 | 2024-06-13 12:33PM EDT | 97.00 | 2.76 | 2.95 | 3.30 | -0.38 | -12.10% | 1 | 28 | 41.80% |
| FAS240628C00098000 | 2024-06-14 10:30AM EDT | 98.00 | 2.05 | 2.45 | 3.00 | -3.65 | -64.04% | 3 | 11 | 44.29% |
| FAS240628C00098500 | 2024-06-04 1:28PM EDT | 98.50 | 6.30 | 0.70 | 2.50 | 0.00 | - | 8 | 8 | 40.50% |
| FAS240628C00099000 | 2024-06-13 2:33PM EDT | 99.00 | 2.73 | 2.00 | 2.25 | 0.00 | - | 40 | 48 | 39.92% |
| FAS240628C00100000 | 2024-06-13 10:16AM EDT | 100.00 | 2.09 | 1.60 | 1.80 | 0.00 | - | 1 | 8 | 38.89% |
| FAS240628C00100500 | 2024-05-31 3:56PM EDT | 100.50 | 7.50 | 1.40 | 2.55 | 0.00 | - | 1 | 3 | 52.05% |
| FAS240628C00101000 | 2024-06-14 2:25PM EDT | 101.00 | 1.42 | 1.25 | 1.40 | -0.08 | -5.33% | 11 | 36 | 37.77% |
| FAS240628C00101500 | 2024-06-10 9:45AM EDT | 101.50 | 4.00 | 1.10 | 2.25 | 0.00 | - | - | 25 | 52.64% |
| FAS240628C00102000 | 2024-06-12 10:36AM EDT | 102.00 | 1.01 | 0.95 | 1.10 | -2.69 | -72.70% | 12 | 15 | 37.31% |
| FAS240628C00102500 | 2024-05-28 2:35PM EDT | 102.50 | 4.00 | 0.80 | 1.95 | 0.00 | - | 2 | 0 | 52.73% |
| FAS240628C00103000 | 2024-06-14 1:10PM EDT | 103.00 | 0.90 | 0.70 | 1.85 | -2.80 | -75.68% | 8 | 6 | 53.37% |
| FAS240628C00103500 | 2024-06-06 3:45PM EDT | 103.50 | 3.65 | 0.60 | 1.75 | 0.00 | - | - | 2 | 53.91% |
| FAS240628C00104000 | 2024-06-14 11:55AM EDT | 104.00 | 0.75 | 0.55 | 1.50 | -3.60 | -82.76% | 1 | 20 | 51.88% |
| FAS240628C00104500 | 2024-06-14 11:44AM EDT | 104.50 | 0.65 | 0.45 | 0.60 | -1.55 | -70.45% | 4 | 2 | 37.21% |
| FAS240628C00105000 | 2024-06-13 10:40AM EDT | 105.00 | 0.78 | 0.40 | 0.55 | 0.00 | - | 6 | 24 | 37.74% |
| FAS240628C00105500 | 2024-06-14 1:32PM EDT | 105.50 | 0.50 | 0.40 | 0.50 | -0.80 | -61.54% | 1 | 8 | 38.14% |
| FAS240628C00106000 | 2024-06-13 1:11PM EDT | 106.00 | 0.67 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 38.38% |
| FAS240628C00107000 | 2024-06-13 1:56PM EDT | 107.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 25 | 43 | 39.94% |
| FAS240628C00107500 | 2024-06-14 11:26AM EDT | 107.50 | 0.31 | 0.25 | 0.35 | -1.24 | -80.00% | 3 | 25 | 39.89% |
| FAS240628C00108000 | 2024-06-10 12:17PM EDT | 108.00 | 1.65 | 0.20 | 0.35 | 0.00 | - | 8 | 7 | 41.26% |
| FAS240628C00109000 | 2024-06-10 12:44PM EDT | 109.00 | 1.35 | 0.15 | 0.30 | 0.00 | - | - | 1 | 42.29% |
| FAS240628C00110000 | 2024-06-14 3:08PM EDT | 110.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 1 | 7 | 44.82% |
| FAS240628C00111000 | 2024-06-13 1:31PM EDT | 111.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 7 | 43.21% |
| FAS240628C00112000 | 2024-06-13 12:29PM EDT | 112.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 14 | 75 | 47.75% |
| FAS240628C00113000 | 2024-06-12 11:09AM EDT | 113.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 5 | 9 | 50.10% |
| FAS240628C00114000 | 2024-06-10 2:33PM EDT | 114.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 10 | 20 | 52.34% |
| FAS240628C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 1.15 | 0.05 | 0.15 | 0.00 | - | 1 | 27 | 49.41% |
| FAS240628C00116000 | 2024-05-23 9:45AM EDT | 116.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 62.94% |
| FAS240628C00117000 | 2024-05-31 2:30PM EDT | 117.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 65.23% |
| FAS240628C00118000 | 2024-06-10 12:17PM EDT | 118.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 8 | 0 | 57.03% |
| FAS240628C00120000 | 2024-06-07 12:26PM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 71.97% |
| FAS240628C00122000 | 2024-05-16 10:29AM EDT | 122.00 | 1.41 | 0.05 | 0.75 | 0.00 | - | - | 1 | 76.27% |
| FAS240628C00125000 | 2024-05-29 10:33AM EDT | 125.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 82.47% |
| FAS240628C00130000 | 2024-06-10 11:59AM EDT | 130.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 8 | 8 | 92.29% |
| FAS240628C00135000 | 2024-05-20 1:22PM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.20% |
| FAS240628C00140000 | 2024-05-31 12:11PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 108.89% |
| FAS240628C00150000 | 2024-06-14 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 173 | 8 | 116.60% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240628P00060000 | 2024-06-12 3:32PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 115.63% |
| FAS240628P00070000 | 2024-05-20 1:21PM EDT | 70.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | - | 1 | 109.86% |
| FAS240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.45% |
| FAS240628P00080000 | 2024-06-13 12:29PM EDT | 80.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 12 | 19 | 63.87% |
| FAS240628P00085000 | 2024-06-14 1:48PM EDT | 85.00 | 0.43 | 0.25 | 0.40 | +0.03 | +7.50% | 16 | 25 | 51.76% |
| FAS240628P00090000 | 2024-06-14 3:52PM EDT | 90.00 | 0.85 | 0.75 | 0.85 | -0.23 | -21.30% | 2 | 79 | 47.31% |
| FAS240628P00091000 | 2024-06-11 3:34PM EDT | 91.00 | 1.40 | 0.85 | 1.05 | 0.00 | - | 5 | 18 | 47.02% |
| FAS240628P00092000 | 2024-06-14 2:00PM EDT | 92.00 | 1.51 | 1.05 | 2.40 | +0.21 | +16.15% | 2 | 93 | 54.15% |
| FAS240628P00093000 | 2024-06-14 11:11AM EDT | 93.00 | 1.65 | 1.35 | 1.85 | +0.10 | +6.45% | 1 | 5 | 51.05% |
| FAS240628P00094000 | 2024-06-10 12:18PM EDT | 94.00 | 1.32 | 1.55 | 1.80 | 0.00 | - | 8 | 14 | 45.02% |
| FAS240628P00095000 | 2024-06-12 3:27PM EDT | 95.00 | 2.00 | 1.90 | 2.10 | -0.39 | -16.32% | 7 | 67 | 43.95% |
| FAS240628P00096000 | 2024-05-31 1:24PM EDT | 96.00 | 2.60 | 2.20 | 3.50 | 0.00 | - | 1 | 16 | 57.62% |
| FAS240628P00097000 | 2024-06-12 10:59AM EDT | 97.00 | 2.10 | 2.00 | 4.80 | 0.00 | - | 1 | 7 | 68.77% |
| FAS240628P00098000 | 2024-06-14 12:13PM EDT | 98.00 | 3.50 | 3.20 | 5.40 | +0.12 | +3.55% | 3 | 10 | 54.79% |
| FAS240628P00098500 | 2024-06-12 3:29PM EDT | 98.50 | 4.40 | 3.40 | 3.70 | +0.80 | +22.22% | 1 | 1 | 42.82% |
| FAS240628P00099000 | 2024-06-11 12:31PM EDT | 99.00 | 4.40 | 3.70 | 4.00 | 0.00 | - | 2 | 6 | 42.97% |
| FAS240628P00099500 | 2024-06-13 12:06PM EDT | 99.50 | 4.60 | 4.00 | 4.30 | 0.00 | - | 17 | 43 | 42.94% |
| FAS240628P00100000 | 2024-06-12 3:27PM EDT | 100.00 | 5.10 | 4.20 | 4.60 | +0.54 | +11.84% | 10 | 68 | 42.75% |
| FAS240628P00100500 | 2024-06-13 10:17AM EDT | 100.50 | 4.90 | 4.60 | 5.40 | 0.00 | - | 3 | 89 | 49.51% |
| FAS240628P00101000 | 2024-06-14 9:30AM EDT | 101.00 | 6.27 | 4.40 | 5.30 | +1.62 | +34.84% | 1 | 309 | 43.29% |
| FAS240628P00101500 | 2024-06-12 2:54PM EDT | 101.50 | 5.00 | 5.30 | 5.70 | 0.00 | - | 10 | 10 | 44.09% |
| FAS240628P00102000 | 2024-06-13 2:07PM EDT | 102.00 | 5.72 | 5.00 | 6.00 | 0.00 | - | 30 | 50 | 43.21% |
| FAS240628P00102500 | 2024-06-11 10:33AM EDT | 102.50 | 6.60 | 4.90 | 7.80 | 0.00 | - | - | 2 | 64.84% |
| FAS240628P00103000 | 2024-06-10 11:16AM EDT | 103.00 | 5.40 | 5.50 | 8.70 | 0.00 | - | 3 | 3 | 72.95% |
| FAS240628P00104000 | 2024-06-12 11:21AM EDT | 104.00 | 5.70 | 6.30 | 7.70 | 0.00 | - | 66 | 67 | 46.34% |
| FAS240628P00105000 | 2024-06-10 11:10AM EDT | 105.00 | 6.50 | 8.00 | 10.20 | 0.00 | - | 2 | 22 | 56.91% |
| FAS240628P00105500 | 2024-06-12 3:26PM EDT | 105.50 | 7.70 | 7.30 | 9.20 | 0.00 | - | - | 15 | 51.81% |
| FAS240628P00106000 | 2024-06-13 1:11PM EDT | 106.00 | 8.83 | 8.40 | 10.40 | 0.00 | - | 1 | 12 | 65.67% |
| FAS240628P00106500 | 2024-06-14 11:08AM EDT | 106.50 | 10.30 | 8.10 | 11.40 | +2.60 | +33.77% | 15 | 1 | 75.68% |
| FAS240628P00107000 | 2024-06-14 9:46AM EDT | 107.00 | 10.51 | 8.30 | 10.60 | +3.61 | +52.32% | 10 | 13 | 55.08% |
| FAS240628P00107500 | 2024-06-10 9:44AM EDT | 107.50 | 7.60 | 10.00 | 12.20 | 0.00 | - | - | 1 | 56.74% |
| FAS240628P00108000 | 2024-06-14 2:45PM EDT | 108.00 | 11.40 | 9.60 | 12.90 | +0.42 | +3.83% | 1 | 3 | 50.93% |
| FAS240628P00109000 | 2024-06-14 9:45AM EDT | 109.00 | 12.15 | 11.10 | 12.70 | +5.25 | +76.09% | 6 | 10 | 63.57% |
| FAS240628P00110000 | 2024-05-28 11:14AM EDT | 110.00 | 8.91 | 12.20 | 13.30 | 0.00 | - | 1 | 0 | 58.01% |
| FAS240628P00112000 | 2024-05-22 3:50PM EDT | 112.00 | 7.08 | 13.20 | 15.40 | 0.00 | - | 20 | 20 | 66.11% |
| FAS240628P00113000 | 2024-06-10 3:38PM EDT | 113.00 | 11.40 | 14.90 | 16.30 | 0.00 | - | - | 1 | 66.46% |
| FAS240628P00114000 | 2024-06-13 11:29AM EDT | 114.00 | 16.84 | 15.00 | 17.30 | 0.00 | - | 1 | 1 | 69.14% |
| FAS240628P00115000 | 2024-05-22 12:25PM EDT | 115.00 | 7.89 | 16.00 | 20.00 | 0.00 | - | - | 2 | 62.99% |
© 2024 Yahoo. All rights reserved.