Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240816C00065000 | 2024-06-28 10:28AM EDT | 65.00 | 37.28 | 35.00 | 39.30 | 0.00 | - | 1 | 1 | 81.98% |
| FAS240816C00070000 | 2024-06-27 3:47PM EDT | 70.00 | 30.70 | 30.00 | 34.40 | 0.00 | - | - | 5 | 71.83% |
| FAS240816C00075000 | 2024-07-01 10:10AM EDT | 75.00 | 28.70 | 25.70 | 29.50 | +2.50 | +9.54% | 1 | 1 | 68.65% |
| FAS240816C00085000 | 2024-06-27 11:06AM EDT | 85.00 | 16.50 | 17.20 | 18.90 | 0.00 | - | - | 29 | 52.08% |
| FAS240816C00089000 | 2024-06-27 10:58AM EDT | 89.00 | 13.30 | 14.10 | 15.10 | 0.00 | - | 2 | 1 | 53.35% |
| FAS240816C00090000 | 2024-06-28 1:49PM EDT | 90.00 | 13.40 | 13.40 | 15.40 | -0.40 | -2.90% | 10 | 3 | 53.49% |
| FAS240816C00091000 | 2024-06-28 12:21PM EDT | 91.00 | 13.00 | 11.50 | 13.20 | 0.00 | - | 7 | 8 | 49.02% |
| FAS240816C00092000 | 2024-06-28 12:23PM EDT | 92.00 | 12.30 | 11.70 | 12.40 | 0.00 | - | 1 | 2 | 48.12% |
| FAS240816C00093000 | 2024-06-26 12:39PM EDT | 93.00 | 10.80 | 10.10 | 13.10 | 0.00 | - | - | 0 | 59.30% |
| FAS240816C00094000 | 2024-07-01 3:26PM EDT | 94.00 | 10.40 | 10.00 | 10.90 | -3.00 | -22.39% | 1 | 4 | 46.75% |
| FAS240816C00095000 | 2024-07-01 9:51AM EDT | 95.00 | 11.80 | 9.80 | 10.20 | +1.50 | +14.56% | 1 | 5 | 46.25% |
| FAS240816C00096000 | 2024-07-01 2:45PM EDT | 96.00 | 9.43 | 7.20 | 9.50 | +0.21 | +2.28% | 2 | 2 | 45.59% |
| FAS240816C00097000 | 2024-07-01 3:17PM EDT | 97.00 | 8.60 | 8.40 | 8.80 | +0.80 | +10.26% | 3 | 4 | 44.79% |
| FAS240816C00098000 | 2024-07-01 10:39AM EDT | 98.00 | 7.70 | 5.90 | 8.10 | -0.70 | -8.33% | 1 | 16 | 43.84% |
| FAS240816C00099000 | 2024-06-28 12:35PM EDT | 99.00 | 7.90 | 7.20 | 7.50 | 0.00 | - | 1 | 2 | 43.46% |
| FAS240816C00100000 | 2024-07-01 11:00AM EDT | 100.00 | 6.50 | 6.60 | 6.90 | -0.80 | -10.96% | 11 | 14 | 42.90% |
| FAS240816C00101000 | 2024-06-28 12:25PM EDT | 101.00 | 6.60 | 6.00 | 6.30 | 0.00 | - | 1 | 14 | 42.16% |
| FAS240816C00102000 | 2024-07-01 1:49PM EDT | 102.00 | 6.05 | 5.50 | 5.80 | +0.95 | +18.63% | 3 | 30 | 41.96% |
| FAS240816C00103000 | 2024-07-01 3:27PM EDT | 103.00 | 5.00 | 5.00 | 5.30 | -0.55 | -9.91% | 26 | 3 | 41.58% |
| FAS240816C00104000 | 2024-06-25 10:52AM EDT | 104.00 | 6.60 | 4.50 | 4.80 | 0.00 | - | 1 | 2 | 41.00% |
| FAS240816C00105000 | 2024-07-01 11:46AM EDT | 105.00 | 4.30 | 4.10 | 4.40 | +0.30 | +7.50% | 29 | 40 | 40.96% |
| FAS240816C00106000 | 2024-07-01 2:45PM EDT | 106.00 | 4.00 | 3.70 | 3.90 | +0.14 | +3.63% | 2 | 7 | 40.02% |
| FAS240816C00107000 | 2024-06-28 3:58PM EDT | 107.00 | 3.45 | 3.30 | 3.60 | 0.00 | - | 3 | 3 | 40.31% |
| FAS240816C00108000 | 2024-07-01 12:01PM EDT | 108.00 | 3.10 | 2.95 | 3.20 | +0.11 | +3.68% | 3 | 7 | 39.71% |
| FAS240816C00110000 | 2024-07-01 3:59PM EDT | 110.00 | 2.40 | 2.35 | 2.60 | -0.28 | -10.45% | 22 | 22 | 39.43% |
| FAS240816C00111000 | 2024-06-26 10:25AM EDT | 111.00 | 2.20 | 2.10 | 2.30 | 0.00 | - | 10 | 42 | 39.01% |
| FAS240816C00115000 | 2024-07-01 1:16PM EDT | 115.00 | 1.45 | 1.20 | 1.45 | -0.03 | -2.03% | 1 | 22 | 38.53% |
| FAS240816C00120000 | 2024-07-01 1:25PM EDT | 120.00 | 0.80 | 0.70 | 0.85 | +0.02 | +2.56% | 3 | 11 | 39.11% |
| FAS240816C00130000 | 2024-06-28 10:25AM EDT | 130.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 10 | 43.26% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240816P00075000 | 2024-06-28 2:20PM EDT | 75.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 18 | 55.18% |
| FAS240816P00080000 | 2024-07-01 10:09AM EDT | 80.00 | 0.68 | 0.60 | 0.75 | -0.16 | -19.05% | 80 | 13 | 50.20% |
| FAS240816P00085000 | 2024-07-01 9:50AM EDT | 85.00 | 0.95 | 1.00 | 1.15 | -0.35 | -26.92% | 3 | 31 | 47.14% |
| FAS240816P00087000 | 2024-06-26 12:21PM EDT | 87.00 | 1.91 | 1.20 | 2.15 | 0.00 | - | 41 | 68 | 54.08% |
| FAS240816P00088000 | 2024-06-27 9:53AM EDT | 88.00 | 2.00 | 1.35 | 1.55 | 0.00 | - | - | 230 | 45.22% |
| FAS240816P00090000 | 2024-07-01 9:49AM EDT | 90.00 | 1.68 | 1.65 | 2.65 | -0.37 | -18.05% | 1 | 82 | 51.29% |
| FAS240816P00092000 | 2024-06-27 3:24PM EDT | 92.00 | 2.85 | 2.00 | 2.25 | 0.00 | - | - | 22 | 42.46% |
| FAS240816P00094000 | 2024-06-27 2:30PM EDT | 94.00 | 3.70 | 1.55 | 4.60 | 0.00 | - | - | 17 | 56.36% |
| FAS240816P00095000 | 2024-07-01 1:18PM EDT | 95.00 | 2.92 | 2.80 | 3.40 | -0.28 | -8.75% | 1 | 63 | 43.98% |
| FAS240816P00097000 | 2024-06-24 11:11AM EDT | 97.00 | 3.01 | 3.40 | 3.60 | 0.00 | - | - | 1 | 39.65% |
| FAS240816P00099000 | 2024-07-01 3:45PM EDT | 99.00 | 4.30 | 4.10 | 4.30 | -1.00 | -18.87% | 11 | 8 | 38.51% |
| FAS240816P00100000 | 2024-07-01 2:27PM EDT | 100.00 | 4.70 | 4.50 | 4.80 | -0.57 | -10.82% | 2 | 10 | 38.73% |
| FAS240816P00102000 | 2024-07-01 1:28PM EDT | 102.00 | 5.40 | 5.40 | 5.70 | -1.30 | -19.40% | 7 | 1 | 37.87% |
| FAS240816P00103000 | 2024-06-26 10:09AM EDT | 103.00 | 7.70 | 5.90 | 8.10 | 0.00 | - | - | 6 | 50.70% |
| FAS240816P00104000 | 2024-06-28 3:18PM EDT | 104.00 | 7.90 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 36.89% |
| FAS240816P00105000 | 2024-06-28 3:00PM EDT | 105.00 | 8.30 | 6.80 | 7.30 | 0.00 | - | 11 | 6 | 36.79% |
| FAS240816P00106000 | 2024-06-28 2:56PM EDT | 106.00 | 8.90 | 7.50 | 7.90 | 0.00 | - | 2 | 3 | 36.50% |
| FAS240816P00108000 | 2024-06-28 3:19PM EDT | 108.00 | 10.50 | 7.20 | 9.50 | 0.00 | - | 1 | 3 | 38.29% |
| FAS240816P00109000 | 2024-06-25 1:00PM EDT | 109.00 | 9.70 | 8.20 | 10.10 | 0.00 | - | - | 2 | 37.43% |
| FAS240816P00110000 | 2024-06-28 2:40PM EDT | 110.00 | 11.50 | 9.60 | 10.80 | 0.00 | - | 3 | 2 | 37.13% |
| FAS240816P00111000 | 2024-06-28 12:36PM EDT | 111.00 | 11.40 | 9.70 | 11.60 | 0.00 | - | 2 | 5 | 37.45% |
| FAS240816P00115000 | 2024-06-25 11:24AM EDT | 115.00 | 13.87 | 13.30 | 14.60 | 0.00 | - | - | 5 | 35.03% |
| FAS240816P00135000 | 2024-06-27 2:51PM EDT | 135.00 | 38.00 | 31.50 | 35.90 | 0.00 | - | - | 30 | 76.71% |
© 2024 Yahoo. All rights reserved.