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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240621C00005000 | 2024-04-19 12:32PM EDT | 5.00 | 6.40 | 4.30 | 5.40 | 0.00 | - | 1 | 1 | 175.00% |
| FAZ240621C00006000 | 2024-04-19 12:37PM EDT | 6.00 | 5.40 | 2.20 | 4.00 | 0.00 | - | 2 | 57 | 0.00% |
| FAZ240621C00007000 | 2024-05-31 12:29PM EDT | 7.00 | 3.78 | 1.75 | 5.40 | +0.28 | +8.00% | 155 | 578 | 152.73% |
| FAZ240621C00008000 | 2024-05-21 2:13PM EDT | 8.00 | 1.60 | 0.70 | 4.50 | 0.00 | - | 1 | 0 | 117.58% |
| FAZ240621C00009000 | 2024-05-31 11:46AM EDT | 9.00 | 1.77 | 0.00 | 2.10 | -0.03 | -1.67% | 15 | 189 | 143.16% |
| FAZ240621C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 0.55 | 0.55 | 0.60 | -0.40 | -42.11% | 134 | 831 | 41.21% |
| FAZ240621C00011000 | 2024-05-31 3:51PM EDT | 11.00 | 0.20 | 0.15 | 0.35 | -0.21 | -51.22% | 15 | 4,229 | 50.00% |
| FAZ240621C00012000 | 2024-05-31 2:39PM EDT | 12.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 4 | 1,268 | 55.47% |
| FAZ240621C00013000 | 2024-05-31 3:51PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 8 | 651 | 62.89% |
| FAZ240621C00014000 | 2024-05-30 2:10PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 425 | 78.13% |
| FAZ240621C00015000 | 2024-05-13 3:09PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 166 | 80.47% |
| FAZ240621C00016000 | 2024-04-17 2:08PM EDT | 16.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 278 | 103.13% |
| FAZ240621C00017000 | 2024-04-22 9:56AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FAZ240621C00018000 | 2024-04-22 3:56PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FAZ240621C00019000 | 2024-04-03 10:44AM EDT | 19.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 299.61% |
| FAZ240621C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 711 | 50.00% |
| FAZ240621C00021000 | 2024-04-15 3:39PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 210 | 230.08% |
| FAZ240621C00022000 | 2024-03-01 4:00PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 206 | 239.84% |
| FAZ240621C00023000 | 2024-03-21 3:13PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 78 | 248.83% |
| FAZ240621C00024000 | 2024-01-26 3:59PM EDT | 24.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 303.52% |
| FAZ240621C00025000 | 2024-02-20 11:22AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 265.63% |
| FAZ240621C00026000 | 2024-02-01 1:35PM EDT | 26.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 5 | 20 | 313.28% |
| FAZ240621C00027000 | 2024-02-12 12:53PM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 280.47% |
| FAZ240621C00028000 | 2024-02-20 11:39AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 287.50% |
| FAZ240621C00029000 | 2023-01-19 10:30AM EDT | 29.00 | 4.75 | 2.25 | 3.60 | 0.00 | - | 1 | 23 | 592.58% |
| FAZ240621C00030000 | 2024-02-15 10:42AM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 35 | 329 | 300.39% |
| FAZ240621C00031000 | 2024-02-01 12:00PM EDT | 31.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 348.44% |
| FAZ240621C00032000 | 2024-02-09 11:37AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 312.50% |
| FAZ240621C00033000 | 2023-06-07 10:07AM EDT | 33.00 | 3.00 | 1.80 | 2.25 | 0.00 | - | - | 1 | 528.52% |
| FAZ240621C00035000 | 2024-01-11 12:46PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 134 | 328.91% |
| FAZ240621C00036000 | 2023-08-17 12:17PM EDT | 36.00 | 1.93 | 1.00 | 1.35 | 0.00 | - | 7 | 13 | 451.37% |
| FAZ240621C00037000 | 2024-02-09 11:38AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 338.67% |
| FAZ240621C00038000 | 2023-03-27 3:00PM EDT | 38.00 | 5.90 | 3.80 | 4.90 | 0.00 | - | 2 | 5 | 795.51% |
| FAZ240621C00039000 | 2024-01-29 10:39AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| FAZ240621C00040000 | 2024-01-22 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 50.00% |
| FAZ240621C00045000 | 2024-04-23 11:24AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,135 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240621P00009000 | 2024-05-30 3:23PM EDT | 9.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 103 | 68.75% |
| FAZ240621P00010000 | 2024-05-30 3:38PM EDT | 10.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 309 | 46.68% |
| FAZ240621P00011000 | 2024-05-29 1:55PM EDT | 11.00 | 0.80 | 0.35 | 0.90 | +0.30 | +60.00% | 1 | 219 | 50.00% |
| FAZ240621P00012000 | 2024-05-28 1:55PM EDT | 12.00 | 1.35 | 1.40 | 3.30 | 0.00 | - | 6 | 82 | 128.91% |
| FAZ240621P00013000 | 2024-05-29 3:50PM EDT | 13.00 | 2.20 | 0.70 | 4.40 | 0.00 | - | 1 | 31 | 263.48% |
| FAZ240621P00014000 | 2024-05-31 2:17PM EDT | 14.00 | 3.35 | 1.80 | 5.20 | +0.05 | +1.52% | 5 | 435 | 266.80% |
| FAZ240621P00015000 | 2024-05-30 10:58AM EDT | 15.00 | 4.12 | 2.65 | 6.40 | -0.01 | -0.24% | 1 | 110 | 307.81% |
| FAZ240621P00016000 | 2024-02-12 3:10PM EDT | 16.00 | 4.41 | 3.20 | 5.50 | 0.00 | - | 2 | 14 | 0.00% |
| FAZ240621P00017000 | 2024-05-23 2:57PM EDT | 17.00 | 6.50 | 4.60 | 8.30 | 0.00 | - | 3 | 1,805 | 332.62% |
| FAZ240621P00018000 | 2024-04-19 3:47PM EDT | 18.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 0.00% |
| FAZ240621P00019000 | 2024-04-16 12:43PM EDT | 19.00 | 7.41 | 8.50 | 9.80 | 0.00 | - | 3 | 24 | 227.73% |
| FAZ240621P00020000 | 2024-05-22 2:27PM EDT | 20.00 | 9.94 | 8.20 | 10.80 | 0.00 | - | 1 | 42 | 320.70% |
| FAZ240621P00021000 | 2024-04-09 11:28AM EDT | 21.00 | 11.10 | 10.60 | 11.20 | 0.00 | - | 1 | 9 | 207.42% |
| FAZ240621P00022000 | 2023-10-27 1:28PM EDT | 22.00 | 3.80 | 6.40 | 6.70 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ240621P00023000 | 2023-07-28 3:52PM EDT | 23.00 | 8.30 | 6.60 | 7.30 | 0.00 | - | 7 | 6 | 0.00% |
| FAZ240621P00024000 | 2024-02-05 4:41PM EDT | 24.00 | 11.50 | 10.80 | 15.00 | 0.00 | - | 1 | 18 | 385.94% |
| FAZ240621P00025000 | 2023-12-13 3:38PM EDT | 25.00 | 10.87 | 11.30 | 11.90 | 0.00 | - | 4 | 30 | 0.00% |
| FAZ240621P00026000 | 2023-11-13 12:20PM EDT | 26.00 | 8.70 | 11.90 | 12.10 | 0.00 | - | 2 | 2 | 0.00% |
| FAZ240621P00027000 | 2024-03-08 12:04PM EDT | 27.00 | 15.92 | 15.00 | 18.10 | 0.00 | - | 2 | 0 | 423.24% |
| FAZ240621P00028000 | 2023-08-01 12:47PM EDT | 28.00 | 12.40 | 11.20 | 11.70 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ240621P00029000 | 2023-12-22 12:43PM EDT | 29.00 | 14.95 | 13.80 | 18.10 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240621P00030000 | 2024-04-19 3:55PM EDT | 30.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAZ240621P00035000 | 2024-02-23 2:28PM EDT | 35.00 | 23.60 | 24.60 | 26.70 | 0.00 | - | 1 | 0 | 424.02% |
| FAZ240621P00038000 | 2024-03-25 3:57PM EDT | 38.00 | 27.58 | 25.20 | 30.00 | 0.00 | - | 31 | 8 | 591.41% |
| FAZ240621P00045000 | 2024-01-05 2:33PM EDT | 45.00 | 31.18 | 30.30 | 34.90 | 0.00 | - | 1 | 5 | 344.14% |
© 2024 Yahoo. All rights reserved.