Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018C00035000 | 2024-06-25 10:23AM EDT | 35.00 | 60.10 | 60.50 | 64.60 | 0.00 | - | 1 | 2 | 140.60% |
| TECL241018C00040000 | 2024-06-24 1:51PM EDT | 40.00 | 54.89 | 55.70 | 60.00 | 0.00 | - | 50 | 120 | 78.52% |
| TECL241018C00045000 | 2024-06-20 2:29PM EDT | 45.00 | 57.26 | 51.00 | 55.40 | 0.00 | - | 2 | 53 | 82.03% |
| TECL241018C00050000 | 2024-06-24 10:48AM EDT | 50.00 | 46.22 | 46.50 | 50.50 | 0.00 | - | 1 | 9 | 79.05% |
| TECL241018C00055000 | 2024-06-27 9:30AM EDT | 55.00 | 43.43 | 42.70 | 46.00 | +16.43 | +60.85% | 3 | 6 | 82.67% |
| TECL241018C00060000 | 2024-06-25 11:13AM EDT | 60.00 | 38.41 | 39.10 | 40.40 | 0.00 | - | 5 | 237 | 77.20% |
| TECL241018C00064000 | 2024-05-03 2:18PM EDT | 64.00 | 15.50 | 20.00 | 22.20 | 0.00 | - | 1 | 51 | 0.00% |
| TECL241018C00065000 | 2024-06-17 3:32PM EDT | 65.00 | 42.46 | 34.70 | 36.70 | 0.00 | - | 2 | 9 | 76.44% |
| TECL241018C00066000 | 2024-05-31 3:01PM EDT | 66.00 | 16.45 | 33.80 | 35.20 | 0.00 | - | 113 | 112 | 72.58% |
| TECL241018C00067000 | 2024-06-27 11:35AM EDT | 67.00 | 33.48 | 32.90 | 34.40 | +19.28 | +135.77% | 4 | 5 | 71.90% |
| TECL241018C00068000 | 2024-06-18 12:38PM EDT | 68.00 | 39.36 | 32.30 | 34.80 | 0.00 | - | 2 | 484 | 77.33% |
| TECL241018C00069000 | 2024-05-07 12:39PM EDT | 69.00 | 13.95 | 21.40 | 21.90 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00070000 | 2024-06-17 3:32PM EDT | 70.00 | 38.18 | 30.70 | 32.10 | 0.00 | - | 1 | 4 | 71.95% |
| TECL241018C00071000 | 2024-06-11 2:11PM EDT | 71.00 | 23.20 | 28.90 | 32.20 | 0.00 | - | 1 | 6 | 71.02% |
| TECL241018C00072000 | 2024-06-12 9:33AM EDT | 72.00 | 26.11 | 28.60 | 30.20 | 0.00 | - | 100 | 75 | 67.85% |
| TECL241018C00073000 | 2024-05-23 2:55PM EDT | 73.00 | 16.70 | 29.70 | 32.50 | 0.00 | - | 2 | 2 | 84.52% |
| TECL241018C00074000 | 2024-06-20 2:12PM EDT | 74.00 | 32.24 | 26.00 | 29.70 | 0.00 | - | 2 | 9 | 67.04% |
| TECL241018C00075000 | 2024-06-24 2:44PM EDT | 75.00 | 24.85 | 25.80 | 29.00 | 0.00 | - | 2 | 160 | 68.76% |
| TECL241018C00076000 | 2024-05-03 9:43AM EDT | 76.00 | 9.00 | 12.40 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00077000 | 2024-06-21 10:07AM EDT | 77.00 | 28.53 | 24.80 | 27.10 | 0.00 | - | 1 | 5 | 68.15% |
| TECL241018C00079000 | 2024-06-17 11:10AM EDT | 79.00 | 28.00 | 22.70 | 26.10 | 0.00 | - | 1 | 1 | 66.70% |
| TECL241018C00080000 | 2024-06-21 11:02AM EDT | 80.00 | 27.40 | 22.80 | 25.40 | 0.00 | - | 7 | 74 | 68.73% |
| TECL241018C00081000 | 2024-06-21 3:07PM EDT | 81.00 | 26.17 | 22.30 | 24.70 | 0.00 | - | 1 | 16 | 68.86% |
| TECL241018C00082000 | 2024-06-18 3:39PM EDT | 82.00 | 28.75 | 21.00 | 24.10 | 0.00 | - | 1 | 12 | 66.92% |
| TECL241018C00083000 | 2024-06-21 2:57PM EDT | 83.00 | 24.55 | 20.20 | 22.90 | 0.00 | - | 1 | 35 | 64.71% |
| TECL241018C00084000 | 2024-06-20 3:58PM EDT | 84.00 | 24.48 | 19.00 | 22.40 | 0.00 | - | 1 | 41 | 63.33% |
| TECL241018C00085000 | 2024-06-21 10:05AM EDT | 85.00 | 22.77 | 19.30 | 21.90 | 0.00 | - | 2 | 59 | 65.98% |
| TECL241018C00086000 | 2024-06-18 10:48AM EDT | 86.00 | 25.55 | 18.20 | 21.60 | 0.00 | - | 1 | 12 | 65.29% |
| TECL241018C00087000 | 2024-06-18 1:38PM EDT | 87.00 | 25.30 | 17.60 | 20.80 | 0.00 | - | 1 | 11 | 64.56% |
| TECL241018C00088000 | 2024-06-24 3:30PM EDT | 88.00 | 17.10 | 16.50 | 19.90 | 0.00 | - | 1 | 29 | 62.24% |
| TECL241018C00089000 | 2024-06-12 2:39PM EDT | 89.00 | 18.30 | 16.70 | 19.30 | 0.00 | - | 4 | 108 | 63.98% |
| TECL241018C00090000 | 2024-06-21 12:59PM EDT | 90.00 | 20.40 | 15.00 | 19.20 | 0.00 | - | 4 | 104 | 62.11% |
| TECL241018C00091000 | 2024-06-17 3:14PM EDT | 91.00 | 22.62 | 14.60 | 18.10 | 0.00 | - | - | 1 | 60.97% |
| TECL241018C00092000 | 2024-06-13 11:20AM EDT | 92.00 | 16.10 | 14.00 | 17.90 | 0.00 | - | 1 | 1 | 61.50% |
| TECL241018C00094000 | 2024-06-24 1:33PM EDT | 94.00 | 13.40 | 13.60 | 16.50 | 0.00 | - | 4 | 14 | 61.86% |
| TECL241018C00095000 | 2024-06-24 1:07PM EDT | 95.00 | 13.00 | 12.60 | 16.20 | 0.00 | - | 1 | 79 | 61.00% |
| TECL241018C00097000 | 2024-06-24 10:42AM EDT | 97.00 | 13.30 | 12.10 | 15.20 | 0.00 | - | 4 | 16 | 61.72% |
| TECL241018C00098000 | 2024-06-26 11:13AM EDT | 98.00 | 12.30 | 11.60 | 13.30 | 0.00 | - | 1 | 4 | 58.15% |
| TECL241018C00099000 | 2024-06-27 11:46AM EDT | 99.00 | 12.45 | 11.10 | 12.90 | -2.55 | -17.00% | 13 | 26 | 58.04% |
| TECL241018C00100000 | 2024-06-27 9:30AM EDT | 100.00 | 11.71 | 11.10 | 12.40 | +0.41 | +3.63% | 5 | 167 | 58.79% |
| TECL241018C00102000 | 2024-06-20 11:41AM EDT | 102.00 | 15.65 | 10.70 | 11.60 | 0.00 | - | - | 20 | 59.66% |
| TECL241018C00103000 | 2024-06-13 10:12AM EDT | 103.00 | 11.28 | 10.20 | 11.20 | 0.00 | - | 20 | 20 | 59.33% |
| TECL241018C00104000 | 2024-06-20 12:28PM EDT | 104.00 | 13.17 | 9.60 | 12.10 | 0.00 | - | - | 2 | 61.70% |
| TECL241018C00105000 | 2024-06-26 12:29PM EDT | 105.00 | 10.40 | 9.50 | 11.90 | 0.00 | - | 1 | 90 | 62.65% |
| TECL241018C00110000 | 2024-06-27 3:58PM EDT | 110.00 | 8.30 | 6.60 | 9.80 | +1.20 | +16.90% | 50 | 144 | 58.59% |
| TECL241018C00115000 | 2024-06-25 11:19AM EDT | 115.00 | 6.83 | 6.40 | 7.00 | 0.00 | - | 5 | 28 | 58.01% |
| TECL241018C00120000 | 2024-06-27 10:31AM EDT | 120.00 | 5.70 | 5.20 | 5.80 | +0.40 | +7.55% | 3 | 24 | 57.80% |
| TECL241018C00125000 | 2024-06-27 10:41AM EDT | 125.00 | 4.80 | 4.20 | 4.70 | +0.50 | +11.63% | 3 | 47 | 57.36% |
| TECL241018C00130000 | 2024-06-24 2:50PM EDT | 130.00 | 3.32 | 2.65 | 3.90 | 0.00 | - | 1 | 18 | 55.09% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018P00035000 | 2024-06-20 12:11PM EDT | 35.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 15 | 33 | 101.56% |
| TECL241018P00040000 | 2024-06-20 12:11PM EDT | 40.00 | 0.58 | 0.30 | 0.90 | 0.00 | - | 25 | 37 | 94.43% |
| TECL241018P00045000 | 2024-06-26 1:07PM EDT | 45.00 | 0.70 | 0.55 | 1.10 | 0.00 | - | 1 | 25 | 88.92% |
| TECL241018P00050000 | 2024-06-17 10:31AM EDT | 50.00 | 1.30 | 0.75 | 1.40 | 0.00 | - | 1 | 192 | 83.28% |
| TECL241018P00055000 | 2024-06-25 10:58AM EDT | 55.00 | 1.60 | 1.30 | 1.50 | 0.00 | - | 1 | 68 | 78.30% |
| TECL241018P00060000 | 2024-06-24 3:56PM EDT | 60.00 | 2.40 | 1.80 | 2.00 | 0.00 | - | 2 | 96 | 74.80% |
| TECL241018P00064000 | 2024-06-26 11:17AM EDT | 64.00 | 2.70 | 1.35 | 2.55 | 0.00 | - | 3 | 14 | 67.55% |
| TECL241018P00065000 | 2024-06-26 11:11AM EDT | 65.00 | 2.80 | 2.45 | 2.70 | 0.00 | - | 2 | 180 | 71.95% |
| TECL241018P00066000 | 2024-05-10 10:11AM EDT | 66.00 | 6.10 | 4.40 | 4.80 | 0.00 | - | 1 | 2 | 87.28% |
| TECL241018P00067000 | 2024-05-16 10:23AM EDT | 67.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 73.13% |
| TECL241018P00068000 | 2024-06-17 9:31AM EDT | 68.00 | 3.21 | 2.90 | 3.20 | 0.00 | - | 2 | 25 | 70.24% |
| TECL241018P00069000 | 2024-06-14 1:38PM EDT | 69.00 | 3.50 | 2.05 | 3.40 | 0.00 | - | 1 | 17 | 65.45% |
| TECL241018P00070000 | 2024-06-27 10:26AM EDT | 70.00 | 3.30 | 2.90 | 3.50 | +0.15 | +4.76% | 2 | 38 | 67.51% |
| TECL241018P00071000 | 2024-06-18 11:05AM EDT | 71.00 | 3.51 | 3.40 | 3.80 | 0.00 | - | 1 | 16 | 68.66% |
| TECL241018P00072000 | 2024-06-11 3:34PM EDT | 72.00 | 5.06 | 3.60 | 4.00 | 0.00 | - | 2 | 5 | 68.16% |
| TECL241018P00073000 | 2024-06-18 1:24PM EDT | 73.00 | 3.62 | 3.80 | 4.20 | 0.00 | - | 10 | 14 | 67.60% |
| TECL241018P00074000 | 2024-05-14 1:25PM EDT | 74.00 | 9.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 68.04% |
| TECL241018P00075000 | 2024-06-25 3:28PM EDT | 75.00 | 4.60 | 4.20 | 4.70 | 0.00 | - | 22 | 43 | 66.68% |
| TECL241018P00077000 | 2024-06-24 10:03AM EDT | 77.00 | 5.30 | 4.70 | 5.20 | 0.00 | - | 2 | 29 | 65.86% |
| TECL241018P00078000 | 2024-06-06 9:31AM EDT | 78.00 | 8.33 | 3.00 | 5.50 | 0.00 | - | 1 | 5 | 59.25% |
| TECL241018P00080000 | 2024-06-26 3:14PM EDT | 80.00 | 6.20 | 5.50 | 5.90 | 0.00 | - | 2 | 54 | 64.21% |
| TECL241018P00081000 | 2024-06-12 10:23AM EDT | 81.00 | 6.05 | 4.00 | 6.30 | 0.00 | - | 1 | 12 | 58.81% |
| TECL241018P00082000 | 2024-06-03 10:12AM EDT | 82.00 | 11.80 | 4.30 | 6.60 | 0.00 | - | 10 | 40 | 58.52% |
| TECL241018P00083000 | 2024-05-28 3:59PM EDT | 83.00 | 9.40 | 6.30 | 7.60 | 0.00 | - | 1 | 1 | 64.94% |
| TECL241018P00084000 | 2024-05-21 10:39AM EDT | 84.00 | 10.20 | 6.70 | 7.60 | 0.00 | - | - | 1 | 63.84% |
| TECL241018P00085000 | 2024-06-21 10:41AM EDT | 85.00 | 7.42 | 7.00 | 8.30 | 0.00 | - | 9 | 31 | 64.32% |
| TECL241018P00086000 | 2024-06-26 9:32AM EDT | 86.00 | 8.20 | 7.30 | 7.90 | 0.00 | - | 54 | 54 | 61.80% |
| TECL241018P00087000 | 2024-06-11 2:26PM EDT | 87.00 | 10.39 | 7.00 | 8.40 | 0.00 | - | 20 | 22 | 60.08% |
| TECL241018P00088000 | 2024-05-23 12:12PM EDT | 88.00 | 11.50 | 8.30 | 8.70 | 0.00 | - | - | 1 | 61.95% |
| TECL241018P00090000 | 2024-06-24 9:49AM EDT | 90.00 | 10.40 | 8.60 | 9.50 | 0.00 | - | 10 | 25 | 60.08% |
| TECL241018P00094000 | 2024-06-27 10:40AM EDT | 94.00 | 10.48 | 10.60 | 11.50 | -0.82 | -7.26% | 1 | 3 | 60.16% |
| TECL241018P00095000 | 2024-06-24 1:08PM EDT | 95.00 | 12.80 | 11.00 | 12.00 | 0.00 | - | 1 | 12 | 59.78% |
| TECL241018P00098000 | 2024-06-24 2:08PM EDT | 98.00 | 14.70 | 10.90 | 13.40 | 0.00 | - | 10 | 11 | 55.10% |
| TECL241018P00099000 | 2024-06-25 9:32AM EDT | 99.00 | 15.00 | 11.40 | 14.00 | 0.00 | - | 4 | 0 | 55.01% |
| TECL241018P00100000 | 2024-06-21 10:41AM EDT | 100.00 | 13.46 | 13.10 | 14.50 | 0.00 | - | 9 | 32 | 57.37% |
| TECL241018P00103000 | 2024-06-18 12:30PM EDT | 103.00 | 12.60 | 13.60 | 16.20 | 0.00 | - | - | 21 | 54.02% |
| TECL241018P00104000 | 2024-06-17 3:19PM EDT | 104.00 | 13.70 | 14.20 | 16.80 | 0.00 | - | - | 10 | 53.86% |
| TECL241018P00105000 | 2024-06-20 2:59PM EDT | 105.00 | 15.90 | 15.60 | 17.30 | 0.00 | - | - | 1 | 55.25% |
| TECL241018P00110000 | 2024-05-30 10:41AM EDT | 110.00 | 31.99 | 18.30 | 21.40 | 0.00 | - | 1 | 2 | 55.27% |
| TECL241018P00120000 | 2024-06-17 3:47PM EDT | 120.00 | 24.00 | 25.30 | 27.60 | 0.00 | - | 100 | 400 | 50.35% |
© 2024 Yahoo. All rights reserved.