Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620C00005000 | 2024-03-08 4:12PM EDT | 5.00 | 6.19 | 3.00 | 8.00 | 0.00 | - | 10 | 53 | 148.34% |
| FAZ250620C00006000 | 2024-03-11 3:34PM EDT | 6.00 | 5.20 | 4.50 | 7.50 | 0.00 | - | 10 | 10 | 80.37% |
| FAZ250620C00007000 | 2024-05-06 1:25PM EDT | 7.00 | 4.02 | 1.65 | 5.90 | 0.00 | - | 2 | 711 | 98.44% |
| FAZ250620C00008000 | 2024-04-24 11:21AM EDT | 8.00 | 3.50 | 2.35 | 5.20 | 0.00 | - | - | 14 | 91.02% |
| FAZ250620C00009000 | 2024-06-07 2:37PM EDT | 9.00 | 3.20 | 2.50 | 4.70 | 0.00 | - | 1 | 4 | 58.69% |
| FAZ250620C00010000 | 2024-05-15 12:32PM EDT | 10.00 | 2.05 | 2.10 | 4.10 | 0.00 | - | 2 | 228 | 58.50% |
| FAZ250620C00011000 | 2024-05-13 1:40PM EDT | 11.00 | 2.05 | 1.60 | 2.45 | 0.00 | - | 1 | 17 | 53.32% |
| FAZ250620C00012000 | 2024-06-11 10:22AM EDT | 12.00 | 1.99 | 0.00 | 4.00 | 0.00 | - | 2 | 203 | 51.64% |
| FAZ250620C00013000 | 2024-04-24 11:19AM EDT | 13.00 | 1.95 | 0.00 | 3.80 | 0.00 | - | 10 | 18 | 56.49% |
| FAZ250620C00014000 | 2024-04-19 12:14PM EDT | 14.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 1 | 6 | 58.08% |
| FAZ250620C00015000 | 2024-03-26 9:53AM EDT | 15.00 | 1.45 | 1.70 | 1.85 | 0.00 | - | 2 | 10 | 64.99% |
| FAZ250620C00016000 | 2024-05-08 2:07PM EDT | 16.00 | 1.30 | 0.00 | 2.95 | 0.00 | - | 43 | 42 | 62.84% |
| FAZ250620C00017000 | 2024-04-12 10:26AM EDT | 17.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 1 | 1 | 57.47% |
| FAZ250620C00018000 | 2024-05-01 2:39PM EDT | 18.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 4 | 4 | 74.76% |
| FAZ250620C00019000 | 2024-05-14 2:58PM EDT | 19.00 | 0.95 | 0.00 | 2.80 | 0.00 | - | 2 | 11 | 72.36% |
| FAZ250620C00020000 | 2024-06-07 12:46PM EDT | 20.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 3 | 39 | 77.30% |
| FAZ250620C00021000 | 2024-03-14 12:57PM EDT | 21.00 | 1.20 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 80.22% |
| FAZ250620C00022000 | 2024-05-20 10:04AM EDT | 22.00 | 1.20 | 0.00 | 2.85 | 0.00 | - | 2 | 9 | 81.74% |
| FAZ250620C00023000 | 2024-03-07 3:43PM EDT | 23.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | - | 4 | 71.48% |
| FAZ250620C00024000 | 2024-03-04 11:11AM EDT | 24.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 2 | 2 | 71.00% |
| FAZ250620C00025000 | 2024-04-30 3:54PM EDT | 25.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 25 | 50 | 91.99% |
| FAZ250620C00026000 | 2024-04-11 3:59PM EDT | 26.00 | 1.00 | 0.50 | 0.70 | 0.00 | - | 1 | 7 | 68.26% |
| FAZ250620C00027000 | 2024-02-13 3:09PM EDT | 27.00 | 1.60 | 0.85 | 1.00 | 0.00 | - | - | 2 | 79.98% |
| FAZ250620C00028000 | 2024-02-26 3:05PM EDT | 28.00 | 1.01 | 0.60 | 0.75 | 0.00 | - | 3 | 4 | 74.32% |
| FAZ250620C00029000 | 2024-02-13 3:12PM EDT | 29.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | - | 1 | 82.18% |
| FAZ250620C00030000 | 2024-05-13 11:05AM EDT | 30.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 37 | 95.46% |
| FAZ250620C00031000 | 2024-01-03 4:50PM EDT | 31.00 | 2.00 | 1.10 | 1.35 | 0.00 | - | - | 1 | 95.17% |
| FAZ250620C00032000 | 2024-01-16 10:30AM EDT | 32.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FAZ250620C00033000 | 2024-05-02 9:47AM EDT | 33.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 1 | 5 | 100.93% |
| FAZ250620C00035000 | 2024-05-22 3:48PM EDT | 35.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 2 | 131 | 77.73% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ250620P00007000 | 2024-04-16 3:53PM EDT | 7.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | - | 400 | 85.11% |
| FAZ250620P00008000 | 2024-02-23 12:13PM EDT | 8.00 | 0.89 | 1.00 | 1.10 | 0.00 | - | 1 | 1 | 61.33% |
| FAZ250620P00009000 | 2024-04-11 1:20PM EDT | 9.00 | 1.55 | 1.35 | 1.55 | 0.00 | - | - | 2 | 60.06% |
| FAZ250620P00010000 | 2024-05-30 10:41AM EDT | 10.00 | 1.95 | 1.40 | 3.70 | 0.00 | - | 200 | 203 | 74.95% |
| FAZ250620P00011000 | 2024-04-24 11:24AM EDT | 11.00 | 2.65 | 2.10 | 4.80 | 0.00 | - | 3 | 4 | 81.88% |
| FAZ250620P00012000 | 2024-06-07 2:44PM EDT | 12.00 | 3.19 | 1.40 | 4.90 | 0.00 | - | 1 | 29 | 59.52% |
| FAZ250620P00013000 | 2024-05-02 3:42PM EDT | 13.00 | 3.90 | 3.70 | 4.80 | 0.00 | - | - | 5 | 68.80% |
| FAZ250620P00015000 | 2024-03-26 12:45PM EDT | 15.00 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 14 | 68.95% |
| FAZ250620P00016000 | 2024-04-05 1:03PM EDT | 16.00 | 7.10 | 6.20 | 6.50 | 0.00 | - | 2 | 2 | 64.60% |
| FAZ250620P00017000 | 2024-04-11 1:19PM EDT | 17.00 | 7.60 | 7.60 | 9.80 | 0.00 | - | 1 | 0 | 98.97% |
| FAZ250620P00018000 | 2024-04-24 11:24AM EDT | 18.00 | 8.30 | 6.20 | 10.50 | 0.00 | - | - | 7 | 72.46% |
| FAZ250620P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 10.40 | 8.10 | 12.40 | 0.00 | - | 5 | 20 | 76.76% |
| FAZ250620P00021000 | 2024-04-25 12:15PM EDT | 21.00 | 11.00 | 8.50 | 13.50 | 0.00 | - | 2 | 6 | 73.58% |
| FAZ250620P00024000 | 2024-04-11 1:27PM EDT | 24.00 | 13.90 | 14.00 | 16.30 | 0.00 | - | - | 1 | 108.25% |
| FAZ250620P00030000 | 2024-04-17 2:46PM EDT | 30.00 | 18.90 | 17.50 | 22.50 | 0.00 | - | 2 | 9 | 92.92% |
| FAZ250620P00035000 | 2024-04-16 12:27PM EDT | 35.00 | 23.60 | 22.50 | 27.50 | 0.00 | - | - | 2 | 100.59% |
© 2024 Yahoo. All rights reserved.