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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECL240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECL240517C00050000 | 2024-05-06 12:20PM EDT | 50.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517C00055000 | 2024-05-06 10:39AM EDT | 55.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TECL240517C00060000 | 2024-05-06 11:30AM EDT | 60.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECL240517C00065000 | 2024-05-06 10:39AM EDT | 65.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TECL240517C00070000 | 2024-05-06 2:26PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TECL240517C00071000 | 2024-05-06 12:47PM EDT | 71.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517C00072000 | 2024-05-06 3:54PM EDT | 72.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TECL240517C00073000 | 2024-05-06 3:33PM EDT | 73.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TECL240517C00074000 | 2024-05-06 2:41PM EDT | 74.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TECL240517C00075000 | 2024-05-06 3:55PM EDT | 75.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| TECL240517C00076000 | 2024-05-06 3:11PM EDT | 76.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TECL240517C00077000 | 2024-05-06 3:19PM EDT | 77.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TECL240517C00078000 | 2024-05-06 3:54PM EDT | 78.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TECL240517C00079000 | 2024-05-06 3:59PM EDT | 79.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TECL240517C00080000 | 2024-05-06 3:47PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TECL240517C00081000 | 2024-05-06 3:55PM EDT | 81.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TECL240517C00082000 | 2024-05-06 3:55PM EDT | 82.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TECL240517C00083000 | 2024-05-06 3:59PM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TECL240517C00084000 | 2024-05-06 3:55PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECL240517C00085000 | 2024-05-06 3:55PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00086000 | 2024-04-29 10:24AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00087000 | 2024-05-03 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TECL240517C00088000 | 2024-05-06 11:43AM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TECL240517C00089000 | 2024-04-24 1:22PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TECL240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TECL240517C00100000 | 2024-05-06 2:22PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECL240517C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TECL240517C00110000 | 2024-04-04 3:45PM EDT | 110.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 11 | 116 | 116.02% |
| TECL240517C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 144.34% |
| TECL240517C00120000 | 2024-04-04 10:55AM EDT | 120.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 144.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517P00045000 | 2024-05-03 10:02AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECL240517P00050000 | 2024-05-03 1:26PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TECL240517P00055000 | 2024-05-06 2:29PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TECL240517P00060000 | 2024-05-06 3:53PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TECL240517P00065000 | 2024-05-06 3:48PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| TECL240517P00070000 | 2024-05-06 2:33PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TECL240517P00071000 | 2024-05-06 1:50PM EDT | 71.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TECL240517P00072000 | 2024-05-06 9:36AM EDT | 72.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TECL240517P00073000 | 2024-05-06 3:39PM EDT | 73.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| TECL240517P00074000 | 2024-05-06 12:55PM EDT | 74.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TECL240517P00075000 | 2024-05-06 3:09PM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TECL240517P00076000 | 2024-05-03 10:59AM EDT | 76.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TECL240517P00077000 | 2024-04-12 9:38AM EDT | 77.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL240517P00078000 | 2024-04-17 1:03PM EDT | 78.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECL240517P00079000 | 2024-04-18 2:24PM EDT | 79.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECL240517P00080000 | 2024-05-03 10:06AM EDT | 80.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 295.07% |
| TECL240517P00082000 | 2024-04-02 9:35AM EDT | 82.00 | 8.20 | 15.10 | 17.00 | 0.00 | - | 1 | 11 | 218.75% |
| TECL240517P00083000 | 2024-04-03 11:18AM EDT | 83.00 | 7.40 | 11.20 | 12.90 | 0.00 | - | 1 | 0 | 124.81% |
| TECL240517P00084000 | 2024-03-25 9:43AM EDT | 84.00 | 9.10 | 15.20 | 16.50 | 0.00 | - | 10 | 10 | 187.70% |
| TECL240517P00085000 | 2024-04-18 3:56PM EDT | 85.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECL240517P00086000 | 2024-04-17 1:11PM EDT | 86.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECL240517P00090000 | 2024-05-01 3:09PM EDT | 90.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECL240517P00092000 | 2024-03-21 11:48AM EDT | 92.00 | 11.70 | 29.00 | 30.20 | 0.00 | - | - | 1 | 343.90% |
| TECL240517P00095000 | 2024-04-17 9:31AM EDT | 95.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TECL240517P00100000 | 2024-04-17 9:33AM EDT | 100.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.