Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712C00085000 | 2024-06-13 9:49AM EDT | 85.00 | 13.00 | 14.60 | 17.50 | 0.00 | - | 1 | 1 | 75.24% |
| FAS240712C00090000 | 2024-06-26 11:14AM EDT | 90.00 | 10.60 | 8.80 | 12.00 | 0.00 | - | 3 | 13 | 72.56% |
| FAS240712C00091500 | 2024-06-21 12:00PM EDT | 91.50 | 10.40 | 8.40 | 9.80 | 0.00 | - | 5 | 5 | 54.81% |
| FAS240712C00092500 | 2024-06-20 3:18PM EDT | 92.50 | 11.80 | 8.30 | 10.50 | 0.00 | - | - | 30 | 60.11% |
| FAS240712C00094000 | 2024-06-27 2:51PM EDT | 94.00 | 6.90 | 7.20 | 7.60 | -1.30 | -15.85% | 6 | 10 | 49.07% |
| FAS240712C00095000 | 2024-06-17 10:43AM EDT | 95.00 | 5.70 | 6.50 | 6.90 | 0.00 | - | 5 | 10 | 48.93% |
| FAS240712C00095500 | 2024-06-26 2:47PM EDT | 95.50 | 7.00 | 6.10 | 8.40 | 0.00 | - | 3 | 7 | 57.98% |
| FAS240712C00096000 | 2024-06-11 12:40PM EDT | 96.00 | 6.30 | 5.70 | 7.70 | 0.00 | - | 12 | 13 | 54.83% |
| FAS240712C00096500 | 2024-06-27 12:07PM EDT | 96.50 | 5.50 | 5.10 | 7.40 | -0.80 | -12.70% | 1 | 12 | 52.93% |
| FAS240712C00097500 | 2024-06-27 3:24PM EDT | 97.50 | 4.72 | 4.80 | 5.10 | -3.48 | -42.44% | 1 | 2 | 45.85% |
| FAS240712C00098000 | 2024-06-27 12:46PM EDT | 98.00 | 4.70 | 4.50 | 6.60 | -0.60 | -11.32% | 1 | 18 | 54.93% |
| FAS240712C00098500 | 2024-06-27 1:07PM EDT | 98.50 | 4.50 | 4.20 | 6.30 | -1.40 | -23.73% | 1 | 5 | 54.52% |
| FAS240712C00099000 | 2024-06-26 10:59AM EDT | 99.00 | 4.40 | 3.90 | 6.00 | 0.00 | - | 2 | 24 | 54.03% |
| FAS240712C00100000 | 2024-06-20 10:04AM EDT | 100.00 | 4.90 | 3.30 | 4.80 | 0.00 | - | 2 | 17 | 58.13% |
| FAS240712C00100500 | 2024-06-12 10:34AM EDT | 100.50 | 5.60 | 3.10 | 5.10 | 0.00 | - | - | 10 | 52.52% |
| FAS240712C00101000 | 2024-06-26 11:51AM EDT | 101.00 | 3.50 | 2.90 | 3.10 | 0.00 | - | 1 | 4 | 43.19% |
| FAS240712C00101500 | 2024-06-25 3:46PM EDT | 101.50 | 4.40 | 2.65 | 4.60 | 0.00 | - | 12 | 22 | 52.08% |
| FAS240712C00102000 | 2024-06-26 9:40AM EDT | 102.00 | 3.15 | 2.45 | 4.10 | 0.00 | - | 6 | 22 | 50.34% |
| FAS240712C00102500 | 2024-06-24 12:55PM EDT | 102.50 | 5.90 | 2.25 | 3.70 | 0.00 | - | 5 | 107 | 57.89% |
| FAS240712C00103000 | 2024-06-24 11:22AM EDT | 103.00 | 2.31 | 2.05 | 2.25 | -3.49 | -60.17% | 10 | 2 | 42.36% |
| FAS240712C00104000 | 2024-06-26 10:57AM EDT | 104.00 | 2.10 | 1.75 | 2.85 | 0.00 | - | 1 | 21 | 54.20% |
| FAS240712C00104500 | 2024-06-10 11:47AM EDT | 104.50 | 3.73 | 1.55 | 2.65 | 0.00 | - | 5 | 0 | 53.78% |
| FAS240712C00105000 | 2024-06-26 1:58PM EDT | 105.00 | 1.80 | 1.45 | 2.55 | 0.00 | - | 2 | 5 | 54.54% |
| FAS240712C00105500 | 2024-06-26 11:50AM EDT | 105.50 | 1.67 | 1.05 | 2.40 | 0.00 | - | 5 | 10 | 54.57% |
| FAS240712C00106000 | 2024-06-25 3:04PM EDT | 106.00 | 2.40 | 1.15 | 1.30 | 0.00 | - | 3 | 3 | 41.26% |
| FAS240712C00107000 | 2024-06-27 2:29PM EDT | 107.00 | 0.90 | 0.95 | 1.10 | -0.85 | -48.57% | 1 | 16 | 41.53% |
| FAS240712C00108000 | 2024-06-27 11:29AM EDT | 108.00 | 0.80 | 0.75 | 0.90 | -2.09 | -72.32% | 3 | 26 | 41.31% |
| FAS240712C00109000 | 2024-06-26 12:33PM EDT | 109.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 41.50% |
| FAS240712C00110000 | 2024-06-27 3:50PM EDT | 110.00 | 0.60 | 0.50 | 0.60 | -0.59 | -49.58% | 3 | 75 | 41.21% |
| FAS240712C00111000 | 2024-06-20 2:29PM EDT | 111.00 | 1.50 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 41.50% |
| FAS240712C00112000 | 2024-06-27 3:48PM EDT | 112.00 | 0.37 | 0.35 | 0.45 | -0.76 | -67.26% | 3 | 9 | 42.68% |
| FAS240712C00115000 | 2024-06-25 12:00PM EDT | 115.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 1 | 45 | 43.21% |
| FAS240712C00120000 | 2024-06-24 10:58AM EDT | 120.00 | 0.37 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 56.93% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712P00065000 | 2024-06-03 12:13PM EDT | 65.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 122.56% |
| FAS240712P00070000 | 2024-06-25 9:30AM EDT | 70.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 53 | 104.59% |
| FAS240712P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 2 | 5 | 88.67% |
| FAS240712P00080000 | 2024-06-27 2:32PM EDT | 80.00 | 0.21 | 0.10 | 0.55 | -0.21 | -50.00% | 1 | 11 | 68.07% |
| FAS240712P00085000 | 2024-06-27 2:50PM EDT | 85.00 | 0.37 | 0.25 | 0.40 | -0.09 | -19.57% | 10 | 14 | 52.78% |
| FAS240712P00090000 | 2024-06-26 2:36PM EDT | 90.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 2 | 127 | 48.29% |
| FAS240712P00092000 | 2024-06-18 10:47AM EDT | 92.00 | 1.55 | 0.05 | 1.00 | 0.00 | - | - | 2 | 45.90% |
| FAS240712P00092500 | 2024-06-14 10:38AM EDT | 92.50 | 3.11 | 0.95 | 1.10 | 0.00 | - | - | 20 | 45.75% |
| FAS240712P00094000 | 2024-06-25 10:31AM EDT | 94.00 | 1.00 | 1.25 | 1.40 | 0.00 | - | 12 | 24 | 44.58% |
| FAS240712P00094500 | 2024-06-24 11:28AM EDT | 94.50 | 0.75 | 1.35 | 1.50 | 0.00 | - | 1 | 2 | 43.99% |
| FAS240712P00095000 | 2024-06-26 9:40AM EDT | 95.00 | 1.65 | 0.50 | 1.65 | -0.10 | -5.71% | 2 | 34 | 43.99% |
| FAS240712P00096000 | 2024-06-14 12:22PM EDT | 96.00 | 4.10 | 0.95 | 1.95 | 0.00 | - | 1 | 7 | 43.60% |
| FAS240712P00096500 | 2024-06-14 10:38AM EDT | 96.50 | 4.75 | 0.95 | 2.10 | 0.00 | - | 20 | 21 | 43.21% |
| FAS240712P00097000 | 2024-06-20 3:24PM EDT | 97.00 | 2.00 | 1.10 | 2.25 | 0.00 | - | 5 | 16 | 42.73% |
| FAS240712P00097500 | 2024-06-18 9:42AM EDT | 97.50 | 3.00 | 1.25 | 2.40 | 0.00 | - | 1 | 6 | 42.09% |
| FAS240712P00098000 | 2024-06-24 10:58AM EDT | 98.00 | 1.28 | 1.45 | 2.60 | 0.00 | - | 3 | 22 | 41.97% |
| FAS240712P00100000 | 2024-06-26 2:36PM EDT | 100.00 | 3.46 | 2.15 | 3.50 | 0.00 | - | 4 | 8 | 41.33% |
| FAS240712P00100500 | 2024-06-21 9:50AM EDT | 100.50 | 3.70 | 3.50 | 3.80 | 0.00 | - | 5 | 5 | 41.75% |
| FAS240712P00102000 | 2024-06-27 2:32PM EDT | 102.00 | 5.11 | 4.30 | 4.60 | +0.86 | +20.24% | 1 | 2 | 40.92% |
| FAS240712P00102500 | 2024-06-26 3:53PM EDT | 102.50 | 4.50 | 4.60 | 4.90 | 0.00 | - | 1 | 8 | 40.77% |
| FAS240712P00103000 | 2024-06-26 10:51AM EDT | 103.00 | 5.80 | 3.90 | 5.30 | 0.00 | - | 1 | 20 | 41.75% |
| FAS240712P00104000 | 2024-06-25 11:52AM EDT | 104.00 | 4.40 | 4.00 | 5.90 | 0.00 | - | 4 | 14 | 40.80% |
| FAS240712P00104500 | 2024-06-12 11:42AM EDT | 104.50 | 7.00 | 4.00 | 6.30 | 0.00 | - | - | 6 | 41.43% |
| FAS240712P00105500 | 2024-06-27 12:59PM EDT | 105.50 | 6.82 | 5.40 | 8.60 | +0.02 | +0.29% | 3 | 6 | 62.31% |
| FAS240712P00106000 | 2024-06-26 2:45PM EDT | 106.00 | 6.90 | 5.80 | 7.40 | 0.00 | - | 3 | 6 | 41.26% |
| FAS240712P00107000 | 2024-06-11 2:03PM EDT | 107.00 | 10.56 | 7.20 | 8.20 | 0.00 | - | - | 1 | 41.53% |
| FAS240712P00108000 | 2024-06-17 11:42AM EDT | 108.00 | 11.31 | 7.80 | 9.00 | 0.00 | - | 1 | 0 | 41.31% |
| FAS240712P00109000 | 2024-06-25 9:45AM EDT | 109.00 | 6.30 | 8.40 | 10.20 | 0.00 | - | 1 | 7 | 47.73% |
| FAS240712P00110000 | 2024-06-21 9:30AM EDT | 110.00 | 9.00 | 10.10 | 11.50 | 0.00 | - | 3 | 6 | 55.66% |
| FAS240712P00111000 | 2024-06-21 11:47AM EDT | 111.00 | 11.10 | 9.70 | 12.10 | 0.00 | - | 5 | 10 | 51.76% |
| FAS240712P00113000 | 2024-06-03 11:12AM EDT | 113.00 | 12.10 | 11.20 | 14.10 | 0.00 | - | 3 | 3 | 57.18% |
| FAS240712P00114000 | 2024-06-03 11:13AM EDT | 114.00 | 12.80 | 13.90 | 15.20 | 0.00 | - | 3 | 3 | 61.72% |
© 2024 Yahoo. All rights reserved.