Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL250117C00010000 | 2024-03-26 3:33PM EDT | 10.00 | 69.85 | 54.60 | 59.50 | 0.00 | - | 11 | 13 | 0.00% |
| TECL250117C00015000 | 2024-03-07 12:24PM EDT | 15.00 | 67.50 | 60.50 | 65.40 | 0.00 | - | 1 | 46 | 0.00% |
| TECL250117C00016000 | 2023-02-01 10:51AM EDT | 16.00 | 16.00 | 15.90 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| TECL250117C00018000 | 2024-03-27 9:55AM EDT | 18.00 | 62.20 | 51.00 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECL250117C00019000 | 2024-01-10 4:55PM EDT | 19.00 | 45.20 | 60.50 | 65.50 | 0.00 | - | 1 | 0 | 104.10% |
| TECL250117C00020000 | 2024-05-10 9:30AM EDT | 20.00 | 55.10 | 59.40 | 63.70 | 0.00 | - | 5 | 62 | 76.95% |
| TECL250117C00021000 | 2023-07-19 10:56AM EDT | 21.00 | 40.10 | 25.80 | 28.30 | 0.00 | - | 1 | 0 | 0.00% |
| TECL250117C00022000 | 2024-02-21 10:30AM EDT | 22.00 | 50.18 | 58.60 | 63.00 | 0.00 | - | 2 | 6 | 114.67% |
| TECL250117C00023000 | 2023-12-19 4:47PM EDT | 23.00 | 45.65 | 44.50 | 49.50 | 0.00 | - | 1 | 30 | 0.00% |
| TECL250117C00024000 | 2024-03-25 12:46PM EDT | 24.00 | 57.55 | 42.20 | 47.00 | 0.00 | - | 1 | 12 | 0.00% |
| TECL250117C00025000 | 2024-05-15 10:01AM EDT | 25.00 | 54.33 | 54.80 | 58.90 | 0.00 | - | 1 | 101 | 80.37% |
| TECL250117C00026000 | 2023-12-18 3:23PM EDT | 26.00 | 42.10 | 43.20 | 46.80 | 0.00 | - | 1 | 11 | 0.00% |
| TECL250117C00027000 | 2023-11-08 10:31AM EDT | 27.00 | 28.00 | 33.30 | 36.70 | 0.00 | - | 3 | 9 | 0.00% |
| TECL250117C00028000 | 2024-03-12 11:51AM EDT | 28.00 | 55.00 | 48.10 | 52.20 | 0.00 | - | 3 | 5 | 0.00% |
| TECL250117C00029000 | 2024-01-23 10:30AM EDT | 29.00 | 47.67 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TECL250117C00030000 | 2024-05-16 9:50AM EDT | 30.00 | 53.75 | 50.10 | 54.40 | 0.00 | - | 1 | 246 | 78.96% |
| TECL250117C00031000 | 2024-05-16 9:55AM EDT | 31.00 | 52.50 | 49.10 | 53.40 | 0.00 | - | 1 | 118 | 76.61% |
| TECL250117C00032000 | 2024-01-25 10:30AM EDT | 32.00 | 49.45 | 45.00 | 49.50 | 0.00 | - | 5 | 25 | 48.05% |
| TECL250117C00033000 | 2024-02-12 10:56AM EDT | 33.00 | 49.00 | 47.90 | 50.90 | 0.00 | - | 28 | 45 | 75.00% |
| TECL250117C00034000 | 2024-03-04 2:24PM EDT | 34.00 | 51.10 | 44.50 | 49.00 | 0.00 | - | 1 | 53 | 82.32% |
| TECL250117C00035000 | 2024-05-16 11:47AM EDT | 35.00 | 49.80 | 45.60 | 48.20 | 0.00 | - | 1 | 313 | 60.35% |
| TECL250117C00036000 | 2024-04-17 12:18PM EDT | 36.00 | 36.90 | 45.00 | 47.40 | 0.00 | - | 1 | 17 | 65.04% |
| TECL250117C00037000 | 2024-02-26 11:13AM EDT | 37.00 | 43.89 | 42.50 | 46.50 | 0.00 | - | 2 | 7 | 81.67% |
| TECL250117C00038000 | 2024-02-26 11:17AM EDT | 38.00 | 43.38 | 41.60 | 46.00 | 0.00 | - | 2 | 34 | 52.54% |
| TECL250117C00039000 | 2024-04-04 2:32PM EDT | 39.00 | 42.25 | 35.00 | 37.50 | 0.00 | - | 50 | 104 | 0.00% |
| TECL250117C00040000 | 2024-05-09 1:11PM EDT | 40.00 | 36.43 | 41.60 | 45.50 | 0.00 | - | 12 | 318 | 75.44% |
| TECL250117C00041000 | 2024-02-27 1:30PM EDT | 41.00 | 39.67 | 41.50 | 44.40 | 0.00 | - | 4 | 142 | 77.44% |
| TECL250117C00042000 | 2024-05-14 2:33PM EDT | 42.00 | 38.25 | 40.00 | 42.10 | 0.00 | - | 2 | 83 | 65.70% |
| TECL250117C00043000 | 2024-05-15 10:01AM EDT | 43.00 | 39.41 | 38.80 | 41.70 | 0.00 | - | 3 | 8 | 65.99% |
| TECL250117C00044000 | 2024-04-04 2:32PM EDT | 44.00 | 38.25 | 30.10 | 32.00 | 0.00 | - | 50 | 79 | 0.00% |
| TECL250117C00045000 | 2024-05-15 10:01AM EDT | 45.00 | 38.25 | 37.30 | 40.90 | 0.00 | - | 2 | 312 | 70.33% |
| TECL250117C00046000 | 2024-03-01 3:53PM EDT | 46.00 | 42.59 | 36.00 | 39.20 | 0.00 | - | 3 | 9 | 63.75% |
| TECL250117C00047000 | 2024-05-15 3:21PM EDT | 47.00 | 39.00 | 37.20 | 38.40 | 0.00 | - | 3 | 4 | 72.10% |
| TECL250117C00048000 | 2024-01-03 10:49AM EDT | 48.00 | 21.20 | 30.40 | 31.80 | 0.00 | - | 2 | 21 | 0.00% |
| TECL250117C00049000 | 2024-05-16 9:50AM EDT | 49.00 | 37.75 | 35.50 | 36.50 | 0.00 | - | 2 | 11 | 69.51% |
| TECL250117C00050000 | 2024-05-15 3:21PM EDT | 50.00 | 36.65 | 33.50 | 36.90 | 0.00 | - | 2 | 598 | 68.96% |
| TECL250117C00051000 | 2024-02-23 3:02PM EDT | 51.00 | 33.44 | 34.20 | 37.10 | 0.00 | - | 2 | 29 | 76.84% |
| TECL250117C00052000 | 2024-05-15 11:51AM EDT | 52.00 | 33.80 | 33.20 | 34.50 | 0.00 | - | 25 | 98 | 69.40% |
| TECL250117C00053000 | 2024-05-03 3:33PM EDT | 53.00 | 25.23 | 31.00 | 34.40 | 0.00 | - | 4 | 19 | 66.38% |
| TECL250117C00054000 | 2024-02-27 11:28AM EDT | 54.00 | 30.60 | 30.40 | 33.80 | 0.00 | - | 1 | 4 | 66.97% |
| TECL250117C00055000 | 2024-05-16 9:50AM EDT | 55.00 | 33.45 | 29.70 | 32.50 | 0.00 | - | 1 | 37 | 64.97% |
| TECL250117C00056000 | 2023-07-27 3:38PM EDT | 56.00 | 14.80 | 10.60 | 12.40 | 0.00 | - | - | 1 | 0.00% |
| TECL250117C00057000 | 2024-05-14 2:14PM EDT | 57.00 | 26.60 | 29.40 | 31.70 | 0.00 | - | 3 | 4 | 69.53% |
| TECL250117C00058000 | 2024-02-08 4:44PM EDT | 58.00 | 28.70 | 29.70 | 30.50 | 0.00 | - | 2 | 12 | 70.52% |
| TECL250117C00059000 | 2024-01-18 4:31PM EDT | 59.00 | 20.81 | 25.40 | 25.90 | 0.00 | - | 2 | 18 | 50.15% |
| TECL250117C00060000 | 2024-05-14 10:44AM EDT | 60.00 | 23.71 | 27.30 | 29.00 | 0.00 | - | 2 | 481 | 66.61% |
| TECL250117C00061000 | 2024-02-23 10:48AM EDT | 61.00 | 28.30 | 28.60 | 30.10 | 0.00 | - | 1 | 3 | 75.90% |
| TECL250117C00062000 | 2024-04-04 3:30PM EDT | 62.00 | 23.29 | 18.90 | 19.50 | 0.00 | - | 1 | 2 | 15.72% |
| TECL250117C00063000 | 2024-05-09 2:15PM EDT | 63.00 | 19.71 | 25.30 | 26.00 | 0.00 | - | 1 | 4 | 63.07% |
| TECL250117C00064000 | 2024-05-17 12:58PM EDT | 64.00 | 25.00 | 24.60 | 26.90 | -1.40 | -5.30% | 1 | 52 | 66.43% |
| TECL250117C00065000 | 2024-05-17 9:55AM EDT | 65.00 | 24.80 | 24.00 | 25.40 | +4.81 | +24.06% | 2 | 658 | 64.10% |
| TECL250117C00070000 | 2024-05-17 2:20PM EDT | 70.00 | 20.50 | 20.90 | 21.40 | -1.80 | -8.07% | 2 | 690 | 60.34% |
| TECL250117C00075000 | 2024-05-15 11:37AM EDT | 75.00 | 18.40 | 18.10 | 18.80 | 0.00 | - | 2 | 1,147 | 59.44% |
| TECL250117C00080000 | 2024-05-17 10:36AM EDT | 80.00 | 16.40 | 15.40 | 16.30 | -0.45 | -2.67% | 6 | 743 | 57.95% |
| TECL250117C00085000 | 2024-05-17 11:58AM EDT | 85.00 | 13.60 | 13.10 | 13.80 | -0.86 | -5.95% | 1 | 216 | 56.36% |
| TECL250117C00090000 | 2024-05-16 1:22PM EDT | 90.00 | 11.50 | 11.10 | 12.30 | -0.95 | -7.63% | 1 | 204 | 56.35% |
| TECL250117C00095000 | 2024-05-16 10:49AM EDT | 95.00 | 10.60 | 9.50 | 9.90 | 0.00 | - | 6 | 57 | 54.58% |
| TECL250117C00100000 | 2024-05-17 1:00PM EDT | 100.00 | 8.15 | 7.80 | 8.30 | -0.55 | -6.32% | 1 | 822 | 53.33% |
| TECL250117C00105000 | 2024-05-16 3:09PM EDT | 105.00 | 7.46 | 6.60 | 7.00 | 0.00 | - | 20 | 52 | 52.89% |
| TECL250117C00110000 | 2024-05-15 2:37PM EDT | 110.00 | 6.15 | 5.50 | 5.90 | 0.00 | - | 7 | 67 | 52.38% |
| TECL250117C00115000 | 2024-05-16 3:03PM EDT | 115.00 | 5.20 | 4.60 | 4.90 | 0.00 | - | 30 | 1,563 | 51.86% |
| TECL250117C00120000 | 2024-05-14 3:10PM EDT | 120.00 | 3.10 | 3.80 | 4.20 | 0.00 | - | 4 | 56 | 51.64% |
| TECL250117C00125000 | 2024-05-17 3:33PM EDT | 125.00 | 3.34 | 3.20 | 3.50 | -0.46 | -12.11% | 1 | 87 | 51.37% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL250117P00010000 | 2024-03-19 9:30AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| TECL250117P00015000 | 2024-04-24 1:43PM EDT | 15.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 65 | 113.38% |
| TECL250117P00016000 | 2024-03-14 3:33PM EDT | 16.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 44 | 101 | 110.25% |
| TECL250117P00017000 | 2024-05-03 9:30AM EDT | 17.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 22 | 106.25% |
| TECL250117P00018000 | 2024-05-13 10:28AM EDT | 18.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 39 | 102.44% |
| TECL250117P00019000 | 2023-09-21 11:05AM EDT | 19.00 | 2.20 | 2.05 | 2.60 | 0.00 | - | 8 | 12 | 147.56% |
| TECL250117P00020000 | 2024-04-12 12:28PM EDT | 20.00 | 0.67 | 0.15 | 0.75 | 0.00 | - | 14 | 54 | 96.48% |
| TECL250117P00022000 | 2024-03-07 2:04PM EDT | 22.00 | 0.95 | 0.45 | 2.15 | 0.00 | - | 15 | 14 | 113.43% |
| TECL250117P00023000 | 2023-09-12 10:22AM EDT | 23.00 | 2.80 | 2.30 | 2.90 | 0.00 | - | 10 | 0 | 133.30% |
| TECL250117P00024000 | 2024-04-17 11:29AM EDT | 24.00 | 1.10 | 0.25 | 0.90 | 0.00 | - | 2 | 3 | 88.57% |
| TECL250117P00025000 | 2024-05-15 3:57PM EDT | 25.00 | 0.68 | 0.30 | 0.95 | 0.00 | - | 17 | 57 | 87.26% |
| TECL250117P00026000 | 2023-06-23 10:10AM EDT | 26.00 | 3.73 | 2.70 | 3.90 | 0.00 | - | 1 | 1 | 131.06% |
| TECL250117P00027000 | 2023-07-11 3:47PM EDT | 27.00 | 3.78 | 3.60 | 5.00 | 0.00 | - | 3 | 0 | 139.77% |
| TECL250117P00028000 | 2023-07-18 10:59AM EDT | 28.00 | 3.41 | 4.20 | 5.60 | 0.00 | - | 1 | 1 | 142.65% |
| TECL250117P00029000 | 2024-02-26 4:57PM EDT | 29.00 | 1.40 | 0.95 | 1.65 | 0.00 | - | 1 | 3 | 91.06% |
| TECL250117P00030000 | 2024-05-15 3:24PM EDT | 30.00 | 0.96 | 0.50 | 1.20 | 0.00 | - | 1 | 63 | 79.83% |
| TECL250117P00031000 | 2024-04-18 1:17PM EDT | 31.00 | 2.10 | 0.55 | 1.15 | 0.00 | - | 1 | 5 | 77.49% |
| TECL250117P00032000 | 2024-04-29 3:10PM EDT | 32.00 | 1.69 | 0.60 | 1.35 | 0.00 | - | 5 | 55 | 77.59% |
| TECL250117P00033000 | 2024-04-11 2:25PM EDT | 33.00 | 1.72 | 1.15 | 1.35 | 0.00 | - | 1 | 2 | 80.03% |
| TECL250117P00034000 | 2024-04-24 2:14PM EDT | 34.00 | 2.25 | 0.70 | 1.45 | 0.00 | - | - | 1 | 74.85% |
| TECL250117P00035000 | 2024-04-17 12:42PM EDT | 35.00 | 2.75 | 0.80 | 1.55 | 0.00 | - | 2 | 85 | 74.29% |
| TECL250117P00036000 | 2024-05-07 11:29AM EDT | 36.00 | 1.70 | 1.15 | 1.45 | 0.00 | - | 50 | 128 | 74.00% |
| TECL250117P00037000 | 2024-04-29 3:10PM EDT | 37.00 | 2.44 | 1.30 | 1.50 | 0.00 | - | 5 | 8 | 73.29% |
| TECL250117P00038000 | 2024-04-25 11:56AM EDT | 38.00 | 3.20 | 1.40 | 1.60 | 0.00 | - | 1 | 5 | 72.49% |
| TECL250117P00039000 | 2024-05-08 3:19PM EDT | 39.00 | 2.15 | 1.50 | 1.70 | 0.00 | - | 4 | 7 | 71.68% |
| TECL250117P00040000 | 2024-05-10 3:37PM EDT | 40.00 | 2.12 | 1.60 | 1.80 | 0.00 | - | 1 | 607 | 70.80% |
| TECL250117P00041000 | 2024-04-15 1:00PM EDT | 41.00 | 3.32 | 1.65 | 1.85 | 0.00 | - | 2 | 15 | 69.34% |
| TECL250117P00043000 | 2024-05-15 11:58AM EDT | 43.00 | 2.19 | 1.90 | 2.20 | 0.00 | - | 1 | 6 | 68.56% |
| TECL250117P00044000 | 2024-05-08 3:19PM EDT | 44.00 | 2.95 | 2.05 | 2.35 | 0.00 | - | 4 | 21 | 68.07% |
| TECL250117P00045000 | 2024-05-15 12:01PM EDT | 45.00 | 2.40 | 2.25 | 2.50 | 0.00 | - | 2 | 92 | 67.74% |
| TECL250117P00046000 | 2024-02-07 3:58PM EDT | 46.00 | 4.22 | 4.20 | 4.60 | 0.00 | - | 4 | 36 | 82.41% |
| TECL250117P00047000 | 2023-12-20 4:54PM EDT | 47.00 | 6.59 | 4.80 | 5.10 | 0.00 | - | 20 | 26 | 84.16% |
| TECL250117P00048000 | 2024-02-23 10:30AM EDT | 48.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 76.78% |
| TECL250117P00049000 | 2024-05-08 2:39PM EDT | 49.00 | 4.04 | 2.90 | 3.20 | 0.00 | - | 1 | 7 | 65.61% |
| TECL250117P00050000 | 2024-04-19 10:19AM EDT | 50.00 | 6.90 | 3.00 | 3.40 | 0.00 | - | 1 | 82 | 64.82% |
| TECL250117P00051000 | 2023-08-29 12:33PM EDT | 51.00 | 13.05 | 15.10 | 15.70 | 0.00 | - | 2 | 7 | 139.31% |
| TECL250117P00052000 | 2024-05-15 10:54AM EDT | 52.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 10 | 6 | 63.51% |
| TECL250117P00053000 | 2024-04-25 11:48AM EDT | 53.00 | 7.55 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 62.98% |
| TECL250117P00054000 | 2023-11-10 2:44PM EDT | 54.00 | 12.00 | 9.00 | 9.70 | 0.00 | - | 1 | 1 | 94.93% |
| TECL250117P00055000 | 2024-05-15 3:24PM EDT | 55.00 | 4.08 | 4.00 | 4.40 | 0.00 | - | 1 | 76 | 62.10% |
| TECL250117P00056000 | 2024-03-06 12:11PM EDT | 56.00 | 6.54 | 6.20 | 6.70 | 0.00 | - | 1 | 3 | 73.62% |
| TECL250117P00057000 | 2024-05-16 10:22AM EDT | 57.00 | 4.50 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 61.33% |
| TECL250117P00058000 | 2024-04-30 9:35AM EDT | 58.00 | 7.90 | 4.80 | 5.10 | 0.00 | - | 2 | 32 | 60.86% |
| TECL250117P00059000 | 2024-01-18 4:53PM EDT | 59.00 | 9.52 | 8.30 | 8.70 | 0.00 | - | 1 | 1 | 78.28% |
| TECL250117P00060000 | 2024-05-10 3:37PM EDT | 60.00 | 6.73 | 5.30 | 5.60 | 0.00 | - | 1 | 111 | 59.83% |
| TECL250117P00061000 | 2024-05-13 12:45PM EDT | 61.00 | 6.80 | 5.50 | 5.90 | 0.00 | - | 1 | 5 | 59.25% |
| TECL250117P00062000 | 2024-05-15 9:30AM EDT | 62.00 | 6.50 | 5.80 | 6.20 | 0.00 | - | 2 | 7 | 58.90% |
| TECL250117P00063000 | 2024-04-08 3:33PM EDT | 63.00 | 8.80 | 7.90 | 8.30 | 0.00 | - | 20 | 17 | 67.52% |
| TECL250117P00064000 | 2024-04-26 11:24AM EDT | 64.00 | 10.33 | 6.40 | 6.80 | 0.00 | - | 5 | 11 | 58.06% |
| TECL250117P00065000 | 2024-05-16 1:32PM EDT | 65.00 | 6.70 | 6.70 | 7.10 | 0.00 | - | 23 | 54 | 57.57% |
| TECL250117P00070000 | 2024-05-16 1:33PM EDT | 70.00 | 8.32 | 8.40 | 8.90 | 0.00 | - | 20 | 43 | 55.70% |
| TECL250117P00075000 | 2024-04-26 11:26AM EDT | 75.00 | 15.90 | 10.40 | 10.90 | 0.00 | - | 7 | 171 | 53.89% |
| TECL250117P00080000 | 2024-04-22 1:24PM EDT | 80.00 | 22.53 | 11.20 | 13.20 | 0.00 | - | 1 | 48 | 53.25% |
| TECL250117P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 16.84 | 18.50 | 19.00 | 0.00 | - | 1 | 5 | 63.01% |
| TECL250117P00090000 | 2024-04-25 11:47AM EDT | 90.00 | 28.90 | 18.00 | 18.80 | 0.00 | - | 1 | 2 | 50.88% |
| TECL250117P00095000 | 2023-12-21 1:25PM EDT | 95.00 | 33.17 | 26.00 | 27.70 | 0.00 | - | - | 2 | 68.15% |
| TECL250117P00100000 | 2024-05-14 11:00AM EDT | 100.00 | 28.00 | 24.50 | 25.20 | 0.00 | - | 1 | 12 | 47.83% |
| TECL250117P00105000 | 2024-03-15 9:52AM EDT | 105.00 | 33.50 | 31.70 | 35.10 | 0.00 | - | 1 | 2 | 64.87% |
© 2024 Yahoo. All rights reserved.