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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719C00006000 | 2024-05-17 1:55PM EDT | 6.00 | 3.84 | 2.55 | 6.80 | 0.00 | - | 35 | 70 | 145.12% |
| FAZ240719C00007000 | 2024-05-17 11:08AM EDT | 7.00 | 2.91 | 1.55 | 5.80 | 0.00 | - | 4 | 34 | 113.48% |
| FAZ240719C00008000 | 2024-05-23 1:38PM EDT | 8.00 | 2.50 | 0.55 | 4.50 | 0.00 | - | 10 | 113 | 67.77% |
| FAZ240719C00009000 | 2024-05-14 3:14PM EDT | 9.00 | 1.30 | 0.10 | 2.50 | 0.00 | - | 150 | 111 | 124.41% |
| FAZ240719C00010000 | 2024-05-31 3:20PM EDT | 10.00 | 0.93 | 0.55 | 1.05 | -0.17 | -15.45% | 9 | 429 | 58.20% |
| FAZ240719C00011000 | 2024-05-31 3:53PM EDT | 11.00 | 0.40 | 0.20 | 0.45 | -0.18 | -31.03% | 102 | 308 | 46.88% |
| FAZ240719C00012000 | 2024-05-31 3:41PM EDT | 12.00 | 0.25 | 0.20 | 0.45 | -0.11 | -30.56% | 10 | 1,576 | 56.84% |
| FAZ240719C00013000 | 2024-05-30 3:05PM EDT | 13.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 127 | 156 | 67.38% |
| FAZ240719C00014000 | 2024-05-30 3:49PM EDT | 14.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 200 | 212 | 97.66% |
| FAZ240719C00015000 | 2024-05-30 12:02PM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 683 | 88.28% |
| FAZ240719C00016000 | 2024-05-20 9:39AM EDT | 16.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 221 | 167.09% |
| FAZ240719C00017000 | 2024-05-30 3:05PM EDT | 17.00 | 0.18 | 0.00 | 1.20 | 0.00 | - | 2 | 478 | 140.82% |
| FAZ240719C00018000 | 2024-04-26 3:46PM EDT | 18.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 2,820 | 187.30% |
| FAZ240719C00019000 | 2024-04-22 11:11AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ240719C00020000 | 2024-05-20 1:18PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 91 | 204.30% |
| FAZ240719C00021000 | 2024-03-01 12:14PM EDT | 21.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 150.59% |
| FAZ240719C00022000 | 2024-04-17 9:46AM EDT | 22.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 34 | 220.90% |
| FAZ240719C00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| FAZ240719C00024000 | 2024-03-05 3:52PM EDT | 24.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 30 | 162 | 132.03% |
| FAZ240719C00025000 | 2024-04-12 12:34PM EDT | 25.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 105 | 237.89% |
| FAZ240719C00026000 | 2024-02-21 4:39PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 178.91% |
| FAZ240719C00027000 | 2024-03-06 2:14PM EDT | 27.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 183.59% |
| FAZ240719C00028000 | 2024-02-15 11:02AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 188.28% |
| FAZ240719C00030000 | 2024-05-15 12:08PM EDT | 30.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 6 | 1,056 | 263.28% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719P00008000 | 2024-04-22 9:42AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| FAZ240719P00009000 | 2024-05-21 10:10AM EDT | 9.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 20 | 45 | 120.70% |
| FAZ240719P00010000 | 2024-05-30 2:48PM EDT | 10.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 231 | 78.71% |
| FAZ240719P00011000 | 2024-05-20 10:15AM EDT | 11.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 5 | 34 | 76.95% |
| FAZ240719P00012000 | 2024-05-15 10:15AM EDT | 12.00 | 2.27 | 0.10 | 3.90 | 0.00 | - | 2 | 202 | 58.79% |
| FAZ240719P00013000 | 2024-05-08 10:23AM EDT | 13.00 | 2.60 | 0.85 | 4.80 | 0.00 | - | 7 | 32 | 57.81% |
| FAZ240719P00014000 | 2024-04-18 3:51PM EDT | 14.00 | 3.00 | 2.25 | 6.50 | 0.00 | - | - | 15 | 117.19% |
| FAZ240719P00015000 | 2024-05-02 3:10PM EDT | 15.00 | 4.10 | 2.45 | 6.70 | 0.00 | - | 5 | 19 | 221.39% |
| FAZ240719P00016000 | 2024-05-06 1:58PM EDT | 16.00 | 5.30 | 3.80 | 7.70 | 0.00 | - | 4 | 4 | 77.73% |
| FAZ240719P00017000 | 2024-04-19 9:46AM EDT | 17.00 | 5.90 | 5.20 | 9.40 | 0.00 | - | 2 | 3 | 144.92% |
| FAZ240719P00018000 | 2024-04-19 3:59PM EDT | 18.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAZ240719P00019000 | 2024-04-16 1:29PM EDT | 19.00 | 7.50 | 7.10 | 11.40 | 0.00 | - | 8 | 52 | 158.20% |
| FAZ240719P00020000 | 2024-05-08 3:57PM EDT | 20.00 | 9.60 | 7.40 | 11.70 | 0.00 | - | 20 | 90 | 272.46% |
| FAZ240719P00024000 | 2024-04-16 1:32PM EDT | 24.00 | 12.20 | 12.10 | 16.40 | 0.00 | - | - | 0 | 191.80% |
| FAZ240719P00030000 | 2024-04-29 10:10AM EDT | 30.00 | 19.30 | 16.90 | 21.20 | 0.00 | - | - | 10 | 299.32% |
© 2024 Yahoo. All rights reserved.