Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00008000 | 2024-04-23 10:34AM EDT | 8.00 | 2.60 | 1.35 | 5.00 | 0.00 | - | 1 | 12 | 119.53% |
| FAZ240517C00009000 | 2024-04-29 3:53PM EDT | 9.00 | 1.85 | 1.65 | 3.20 | 0.00 | - | 11 | 551 | 133.98% |
| FAZ240517C00010000 | 2024-05-02 3:44PM EDT | 10.00 | 1.30 | 1.05 | 1.25 | 0.00 | - | 23 | 1,640 | 64.45% |
| FAZ240517C00011000 | 2024-05-03 2:37PM EDT | 11.00 | 0.40 | 0.35 | 0.45 | -0.13 | -24.53% | 157 | 2,893 | 45.70% |
| FAZ240517C00012000 | 2024-05-03 2:33PM EDT | 12.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 154 | 797 | 50.78% |
| FAZ240517C00013000 | 2024-05-03 2:41PM EDT | 13.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 21 | 448 | 62.50% |
| FAZ240517C00014000 | 2024-05-02 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 506 | 25.00% |
| FAZ240517C00015000 | 2024-05-02 2:04PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 79.69% |
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 93.75% |
| FAZ240517C00017000 | 2024-04-16 12:30PM EDT | 17.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 290.23% |
| FAZ240517C00020000 | 2024-05-01 10:10AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 153.13% |
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 | 0.50 | 0.00 | - | 58 | 80 | 117.58% |
| FAZ240517P00010000 | 2024-05-03 10:06AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 169 | 52.34% |
| FAZ240517P00011000 | 2024-05-03 2:42PM EDT | 11.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 6 | 320 | 43.56% |
| FAZ240517P00012000 | 2024-05-03 12:39PM EDT | 12.00 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 2 | 237 | 48.05% |
| FAZ240517P00013000 | 2024-04-22 10:28AM EDT | 13.00 | 2.10 | 1.85 | 3.90 | 0.00 | - | 2 | 63 | 181.05% |
| FAZ240517P00014000 | 2024-04-19 12:45PM EDT | 14.00 | 2.81 | 1.20 | 4.90 | 0.00 | - | 1 | 25 | 94.92% |
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 15.00 | 4.30 | 3.50 | 5.30 | 0.00 | - | 11 | 11 | 173.05% |
| FAZ240517P00017000 | 2024-04-11 1:32PM EDT | 17.00 | 6.20 | 4.10 | 7.90 | 0.00 | - | - | 0 | 130.47% |
| FAZ240517P00018000 | 2024-04-16 2:14PM EDT | 18.00 | 6.30 | 4.90 | 8.90 | 0.00 | - | - | 1 | 414.45% |
© 2024 Yahoo. All rights reserved.