Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517C00040000 | 2024-04-22 1:08PM EDT | 40.00 | 23.70 | 22.00 | 24.00 | 0.00 | - | - | 9 | 136.33% |
| TECL240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 24.60 | 18.10 | 19.80 | 0.00 | - | 3 | 7 | 103.52% |
| TECL240517C00050000 | 2024-04-17 12:46PM EDT | 50.00 | 19.85 | 13.30 | 14.20 | 0.00 | - | 1 | 3 | 62.31% |
| TECL240517C00055000 | 2024-04-25 9:55AM EDT | 55.00 | 11.29 | 8.00 | 9.70 | 0.00 | - | 10 | 27 | 77.98% |
| TECL240517C00060000 | 2024-05-01 2:52PM EDT | 60.00 | 6.14 | 5.40 | 5.70 | -5.15 | -45.62% | 75 | 71 | 64.45% |
| TECL240517C00065000 | 2024-05-01 3:54PM EDT | 65.00 | 3.00 | 2.55 | 2.85 | -1.24 | -29.25% | 76 | 191 | 60.28% |
| TECL240517C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 1.15 | 1.00 | 1.15 | -0.75 | -39.47% | 128 | 252 | 58.01% |
| TECL240517C00071000 | 2024-05-01 10:28AM EDT | 71.00 | 1.08 | 0.80 | 0.95 | -0.47 | -30.32% | 5 | 37 | 57.76% |
| TECL240517C00072000 | 2024-05-01 10:18AM EDT | 72.00 | 0.86 | 0.65 | 0.80 | -2.05 | -70.45% | 62 | 188 | 58.01% |
| TECL240517C00073000 | 2024-05-01 3:18PM EDT | 73.00 | 0.60 | 0.50 | 0.65 | -1.85 | -75.51% | 5 | 93 | 57.57% |
| TECL240517C00074000 | 2024-05-01 12:48PM EDT | 74.00 | 0.50 | 0.40 | 0.50 | -0.79 | -61.24% | 10 | 76 | 57.03% |
| TECL240517C00075000 | 2024-05-01 2:42PM EDT | 75.00 | 0.75 | 0.30 | 0.40 | +0.05 | +7.14% | 94 | 449 | 56.64% |
| TECL240517C00076000 | 2024-05-01 1:28PM EDT | 76.00 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 79 | 98 | 56.54% |
| TECL240517C00077000 | 2024-05-01 3:00PM EDT | 77.00 | 0.29 | 0.15 | 0.30 | -0.86 | -74.78% | 14 | 161 | 57.03% |
| TECL240517C00078000 | 2024-05-01 10:37AM EDT | 78.00 | 0.21 | 0.15 | 0.25 | -0.54 | -72.00% | 6 | 39 | 58.40% |
| TECL240517C00079000 | 2024-05-01 1:24PM EDT | 79.00 | 0.30 | 0.15 | 0.20 | -0.50 | -62.50% | 33 | 440 | 59.57% |
| TECL240517C00080000 | 2024-05-01 10:34AM EDT | 80.00 | 0.25 | 0.05 | 0.20 | +0.04 | +19.05% | 7 | 605 | 58.59% |
| TECL240517C00081000 | 2024-04-29 10:36AM EDT | 81.00 | 0.54 | 0.05 | 0.20 | 0.00 | - | 14 | 60 | 61.13% |
| TECL240517C00082000 | 2024-05-01 10:05AM EDT | 82.00 | 0.13 | 0.00 | 0.20 | -0.12 | -48.00% | 1 | 247 | 61.13% |
| TECL240517C00083000 | 2024-04-29 1:30PM EDT | 83.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 11 | 112 | 75.20% |
| TECL240517C00084000 | 2024-04-30 3:50PM EDT | 84.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 69 | 70.51% |
| TECL240517C00085000 | 2024-04-29 10:00AM EDT | 85.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 149 | 68.16% |
| TECL240517C00086000 | 2024-04-29 10:24AM EDT | 86.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 82.81% |
| TECL240517C00087000 | 2024-04-29 1:27PM EDT | 87.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 60.16% |
| TECL240517C00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 67.58% |
| TECL240517C00089000 | 2024-04-24 1:22PM EDT | 89.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 91.70% |
| TECL240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 86.52% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.88% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 109.57% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 172 | 111.72% |
| TECL240517C00100000 | 2024-04-25 3:11PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 50 | 113.67% |
| TECL240517C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 132.62% |
| TECL240517C00110000 | 2024-04-04 3:45PM EDT | 110.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 116 | 124.81% |
| TECL240517C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 186.91% |
| TECL240517C00120000 | 2024-04-04 10:55AM EDT | 120.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 158.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517P00045000 | 2024-04-23 1:25PM EDT | 45.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 98.93% |
| TECL240517P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 1 | 90 | 73.54% |
| TECL240517P00055000 | 2024-05-01 3:08PM EDT | 55.00 | 0.35 | 0.60 | 0.85 | +0.03 | +9.38% | 61 | 178 | 67.82% |
| TECL240517P00060000 | 2024-05-01 3:00PM EDT | 60.00 | 1.20 | 1.70 | 2.65 | +0.25 | +26.32% | 27 | 358 | 69.87% |
| TECL240517P00065000 | 2024-05-01 3:43PM EDT | 65.00 | 3.80 | 3.80 | 4.10 | +1.29 | +51.39% | 36 | 217 | 58.28% |
| TECL240517P00070000 | 2024-05-01 12:00PM EDT | 70.00 | 6.30 | 7.10 | 7.50 | +2.02 | +47.20% | 14 | 220 | 54.83% |
| TECL240517P00071000 | 2024-05-01 2:31PM EDT | 71.00 | 7.00 | 7.00 | 8.70 | +3.00 | +75.00% | 30 | 127 | 68.90% |
| TECL240517P00072000 | 2024-05-01 2:38PM EDT | 72.00 | 7.70 | 8.70 | 9.70 | +0.82 | +11.92% | 2 | 47 | 61.18% |
| TECL240517P00073000 | 2024-04-26 1:41PM EDT | 73.00 | 5.30 | 8.60 | 11.00 | 0.00 | - | 2 | 10 | 53.13% |
| TECL240517P00074000 | 2024-04-19 12:06PM EDT | 74.00 | 11.50 | 10.40 | 10.90 | 0.00 | - | 2 | 3 | 50.78% |
| TECL240517P00075000 | 2024-04-29 10:03AM EDT | 75.00 | 6.60 | 10.30 | 13.00 | 0.00 | - | 2 | 91 | 54.10% |
| TECL240517P00076000 | 2024-04-16 12:19PM EDT | 76.00 | 7.15 | 11.50 | 13.30 | 0.00 | - | 1 | 12 | 79.83% |
| TECL240517P00077000 | 2024-04-12 9:38AM EDT | 77.00 | 5.05 | 12.30 | 14.90 | 0.00 | - | 1 | 79 | 57.81% |
| TECL240517P00078000 | 2024-04-17 1:03PM EDT | 78.00 | 10.30 | 13.80 | 16.00 | 0.00 | - | 2 | 6 | 74.02% |
| TECL240517P00079000 | 2024-04-18 2:24PM EDT | 79.00 | 12.80 | 14.70 | 15.70 | 0.00 | - | 5 | 11 | 68.85% |
| TECL240517P00080000 | 2024-04-26 3:49PM EDT | 80.00 | 10.85 | 15.60 | 16.90 | 0.00 | - | 2 | 52 | 80.37% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 124.66% |
| TECL240517P00082000 | 2024-04-02 9:35AM EDT | 82.00 | 8.20 | 17.70 | 20.00 | 0.00 | - | 1 | 11 | 84.38% |
| TECL240517P00083000 | 2024-04-03 11:18AM EDT | 83.00 | 7.40 | 18.70 | 20.50 | 0.00 | - | 1 | 1 | 74.61% |
| TECL240517P00084000 | 2024-03-25 9:43AM EDT | 84.00 | 9.10 | 15.20 | 16.50 | 0.00 | - | 10 | 10 | 0.00% |
| TECL240517P00085000 | 2024-04-18 3:56PM EDT | 85.00 | 18.77 | 21.10 | 21.70 | 0.00 | - | 4 | 1 | 59.77% |
| TECL240517P00086000 | 2024-04-17 1:11PM EDT | 86.00 | 16.70 | 22.00 | 23.00 | 0.00 | - | - | 1 | 74.41% |
| TECL240517P00092000 | 2024-03-21 11:48AM EDT | 92.00 | 11.70 | 29.00 | 30.20 | 0.00 | - | - | 1 | 140.14% |
| TECL240517P00095000 | 2024-04-17 9:31AM EDT | 95.00 | 22.49 | 29.40 | 31.80 | 0.00 | - | 18 | 0 | 115.53% |
| TECL240517P00100000 | 2024-04-17 9:33AM EDT | 100.00 | 27.10 | 34.20 | 37.00 | 0.00 | - | 200 | 0 | 136.91% |
© 2024 Yahoo. All rights reserved.