Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018C00007000 | 2024-05-20 2:52PM EDT | 7.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAZ241018C00008000 | 2024-04-25 9:38AM EDT | 8.00 | 3.04 | 0.40 | 4.60 | 0.00 | - | 10 | 151 | 125.00% |
| FAZ241018C00009000 | 2024-04-25 12:17PM EDT | 9.00 | 2.30 | 0.05 | 4.00 | 0.00 | - | 3 | 205 | 120.51% |
| FAZ241018C00010000 | 2024-06-10 12:29PM EDT | 10.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FAZ241018C00011000 | 2024-06-14 3:57PM EDT | 11.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FAZ241018C00012000 | 2024-06-13 10:24AM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FAZ241018C00013000 | 2024-06-13 1:58PM EDT | 13.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FAZ241018C00014000 | 2024-05-20 10:39AM EDT | 14.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAZ241018C00015000 | 2024-06-06 11:33AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FAZ241018C00016000 | 2024-04-15 9:33AM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 60.16% |
| FAZ241018C00017000 | 2024-06-13 2:57PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FAZ241018C00019000 | 2024-06-04 9:34AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ241018C00020000 | 2024-04-30 12:03PM EDT | 20.00 | 0.29 | 0.10 | 2.30 | 0.00 | - | 20 | 58 | 122.02% |
| FAZ241018C00021000 | 2024-06-04 9:30AM EDT | 21.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FAZ241018C00022000 | 2024-05-15 10:07AM EDT | 22.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 43 | 126.17% |
| FAZ241018C00023000 | 2024-05-29 9:30AM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018P00008000 | 2024-04-10 12:39PM EDT | 8.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 54.79% |
| FAZ241018P00009000 | 2024-05-09 9:48AM EDT | 9.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 64.55% |
| FAZ241018P00010000 | 2024-06-13 9:33AM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAZ241018P00011000 | 2024-05-28 10:58AM EDT | 11.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| FAZ241018P00012000 | 2024-04-25 12:21PM EDT | 12.00 | 2.30 | 0.40 | 4.50 | 0.00 | - | 5 | 5 | 75.68% |
| FAZ241018P00013000 | 2024-04-25 12:24PM EDT | 13.00 | 3.10 | 1.15 | 5.40 | 0.00 | - | 1 | 2 | 81.30% |
| FAZ241018P00014000 | 2024-04-25 12:17PM EDT | 14.00 | 3.90 | 2.05 | 6.30 | 0.00 | - | 2 | 4 | 87.79% |
| FAZ241018P00015000 | 2024-04-24 1:58PM EDT | 15.00 | 5.00 | 3.00 | 7.20 | 0.00 | - | 1 | 11 | 93.75% |
| FAZ241018P00016000 | 2024-05-02 3:35PM EDT | 16.00 | 5.30 | 4.80 | 7.90 | 0.00 | - | 2 | 458 | 111.52% |
| FAZ241018P00017000 | 2024-04-17 1:55PM EDT | 17.00 | 6.00 | 5.20 | 9.50 | 0.00 | - | 2 | 4 | 118.65% |
| FAZ241018P00020000 | 2024-04-24 1:47PM EDT | 20.00 | 9.60 | 7.70 | 12.00 | 0.00 | - | - | 2 | 115.53% |
| FAZ241018P00021000 | 2024-04-16 1:31PM EDT | 21.00 | 9.60 | 9.20 | 13.40 | 0.00 | - | - | 6 | 139.65% |
© 2024 Yahoo. All rights reserved.