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:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240517C00045000 | 2024-04-26 10:47AM EDT | 45.00 | 25.33 | 23.00 | 25.50 | +3.95 | +18.48% | 1 | 5 | 147.36% |
| TECL240517C00050000 | 2024-04-17 12:46PM EDT | 50.00 | 19.85 | 19.00 | 20.00 | 0.00 | - | 1 | 3 | 72.07% |
| TECL240517C00055000 | 2024-04-25 9:55AM EDT | 55.00 | 11.29 | 14.70 | 15.20 | 0.00 | - | 10 | 27 | 75.68% |
| TECL240517C00060000 | 2024-04-26 1:44PM EDT | 60.00 | 11.10 | 9.50 | 10.60 | +3.84 | +52.89% | 8 | 67 | 56.45% |
| TECL240517C00065000 | 2024-04-26 3:17PM EDT | 65.00 | 6.99 | 5.00 | 7.40 | +1.69 | +31.89% | 35 | 171 | 54.79% |
| TECL240517C00070000 | 2024-04-26 3:49PM EDT | 70.00 | 3.60 | 3.40 | 3.60 | +0.64 | +21.62% | 226 | 364 | 55.81% |
| TECL240517C00071000 | 2024-04-26 2:47PM EDT | 71.00 | 3.20 | 2.00 | 3.20 | +1.15 | +56.10% | 49 | 19 | 57.67% |
| TECL240517C00072000 | 2024-04-26 1:26PM EDT | 72.00 | 3.10 | 2.50 | 2.75 | +1.00 | +47.62% | 3 | 178 | 54.88% |
| TECL240517C00073000 | 2024-04-26 3:01PM EDT | 73.00 | 2.50 | 1.20 | 2.85 | +0.90 | +56.25% | 39 | 53 | 50.93% |
| TECL240517C00074000 | 2024-04-26 1:32PM EDT | 74.00 | 2.26 | 1.75 | 2.05 | +1.09 | +93.16% | 17 | 42 | 53.76% |
| TECL240517C00075000 | 2024-04-26 12:48PM EDT | 75.00 | 1.62 | 1.45 | 1.70 | +0.42 | +35.00% | 57 | 364 | 52.88% |
| TECL240517C00076000 | 2024-04-26 10:36AM EDT | 76.00 | 1.66 | 1.25 | 1.45 | +0.56 | +50.91% | 31 | 99 | 53.08% |
| TECL240517C00077000 | 2024-04-26 2:13PM EDT | 77.00 | 1.27 | 1.05 | 1.25 | +0.37 | +41.11% | 3 | 138 | 53.22% |
| TECL240517C00078000 | 2024-04-26 3:14PM EDT | 78.00 | 0.90 | 0.85 | 1.00 | +0.30 | +50.00% | 4 | 30 | 52.30% |
| TECL240517C00079000 | 2024-04-25 2:40PM EDT | 79.00 | 1.00 | 0.70 | 0.85 | +0.40 | +66.67% | 1 | 414 | 52.34% |
| TECL240517C00080000 | 2024-04-26 1:12PM EDT | 80.00 | 0.72 | 0.55 | 0.75 | +0.26 | +56.52% | 47 | 556 | 52.49% |
| TECL240517C00081000 | 2024-04-26 2:58PM EDT | 81.00 | 0.57 | 0.45 | 0.60 | +0.07 | +14.00% | 4 | 44 | 52.10% |
| TECL240517C00082000 | 2024-04-26 2:59PM EDT | 82.00 | 0.45 | 0.30 | 0.50 | +0.20 | +80.00% | 39 | 148 | 51.07% |
| TECL240517C00083000 | 2024-04-26 9:30AM EDT | 83.00 | 0.30 | 0.30 | 0.45 | +0.05 | +20.00% | 2 | 103 | 52.83% |
| TECL240517C00084000 | 2024-04-22 10:03AM EDT | 84.00 | 0.16 | 0.25 | 0.35 | 0.00 | - | 22 | 66 | 52.54% |
| TECL240517C00085000 | 2024-04-26 11:18AM EDT | 85.00 | 0.31 | 0.20 | 0.30 | +0.11 | +55.00% | 5 | 144 | 52.83% |
| TECL240517C00086000 | 2024-04-26 10:41AM EDT | 86.00 | 0.27 | 0.15 | 0.25 | -0.21 | -43.75% | 10 | 35 | 52.64% |
| TECL240517C00087000 | 2024-04-22 11:16AM EDT | 87.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 4 | 9 | 53.52% |
| TECL240517C00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 12 | 54.00% |
| TECL240517C00089000 | 2024-04-24 1:22PM EDT | 89.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 5 | 9 | 65.33% |
| TECL240517C00090000 | 2024-04-26 11:29AM EDT | 90.00 | 0.14 | 0.05 | 0.35 | +0.07 | +100.00% | 1 | 47 | 61.23% |
| TECL240517C00092000 | 2024-04-16 10:51AM EDT | 92.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 74.02% |
| TECL240517C00094000 | 2024-04-22 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 78.22% |
| TECL240517C00095000 | 2024-04-24 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 172 | 80.27% |
| TECL240517C00100000 | 2024-04-25 3:11PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 50 | 83.30% |
| TECL240517C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 99.12% |
| TECL240517C00110000 | 2024-04-04 3:45PM EDT | 110.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 11 | 116 | 79.30% |
| TECL240517C00115000 | 2024-04-04 12:41PM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 85.55% |
| TECL240517C00120000 | 2024-04-04 10:55AM EDT | 120.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 91.80% |
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 | 0.20 | 0.00 | - | 2 | 33 | 87.89% |
| TECL240517P00050000 | 2024-04-26 12:21PM EDT | 50.00 | 0.22 | 0.10 | 0.25 | -0.22 | -50.00% | 25 | 114 | 75.98% |
| TECL240517P00055000 | 2024-04-26 1:25PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 49 | 204 | 68.65% |
| TECL240517P00060000 | 2024-04-26 1:25PM EDT | 60.00 | 0.91 | 0.85 | 0.95 | -0.74 | -44.85% | 30 | 272 | 62.21% |
| TECL240517P00065000 | 2024-04-26 3:58PM EDT | 65.00 | 2.00 | 1.90 | 2.25 | -1.10 | -35.48% | 247 | 308 | 58.94% |
| TECL240517P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 3.88 | 3.80 | 5.00 | -2.62 | -40.31% | 38 | 198 | 59.79% |
| TECL240517P00071000 | 2024-04-22 1:04PM EDT | 71.00 | 4.10 | 4.40 | 4.60 | -5.02 | -55.04% | 1 | 127 | 52.81% |
| TECL240517P00072000 | 2024-04-24 11:46AM EDT | 72.00 | 6.88 | 4.90 | 6.00 | 0.00 | - | 1 | 47 | 57.81% |
| TECL240517P00073000 | 2024-04-26 1:41PM EDT | 73.00 | 5.30 | 5.50 | 5.90 | -3.21 | -37.72% | 2 | 10 | 51.66% |
| TECL240517P00074000 | 2024-04-19 12:06PM EDT | 74.00 | 11.50 | 6.20 | 8.00 | 0.00 | - | 2 | 3 | 62.79% |
| TECL240517P00075000 | 2024-04-26 3:41PM EDT | 75.00 | 6.70 | 6.80 | 8.00 | -3.55 | -34.63% | 13 | 92 | 56.15% |
| TECL240517P00076000 | 2024-04-16 12:19PM EDT | 76.00 | 7.15 | 7.30 | 9.00 | 0.00 | - | 1 | 12 | 56.10% |
| TECL240517P00077000 | 2024-04-12 9:38AM EDT | 77.00 | 5.05 | 8.30 | 9.90 | 0.00 | - | 1 | 79 | 59.20% |
| TECL240517P00078000 | 2024-04-17 1:03PM EDT | 78.00 | 10.30 | 8.60 | 11.00 | 0.00 | - | 2 | 6 | 57.30% |
| TECL240517P00079000 | 2024-04-18 2:24PM EDT | 79.00 | 12.80 | 9.90 | 11.00 | 0.00 | - | 5 | 11 | 53.42% |
| TECL240517P00080000 | 2024-04-26 3:49PM EDT | 80.00 | 10.85 | 10.80 | 12.00 | -3.79 | -25.89% | 2 | 54 | 55.47% |
| TECL240517P00081000 | 2024-03-21 3:25PM EDT | 81.00 | 6.15 | 18.60 | 20.00 | 0.00 | - | - | 20 | 173.34% |
| TECL240517P00082000 | 2024-04-02 9:35AM EDT | 82.00 | 8.20 | 12.20 | 13.90 | 0.00 | - | 1 | 11 | 51.76% |
| TECL240517P00083000 | 2024-04-03 11:18AM EDT | 83.00 | 7.40 | 13.50 | 15.00 | 0.00 | - | 1 | 1 | 60.50% |
| TECL240517P00084000 | 2024-03-25 9:43AM EDT | 84.00 | 9.10 | 15.20 | 16.50 | 0.00 | - | 10 | 10 | 78.10% |
| TECL240517P00085000 | 2024-04-18 3:56PM EDT | 85.00 | 18.77 | 15.40 | 17.00 | 0.00 | - | 4 | 1 | 64.45% |
| TECL240517P00086000 | 2024-04-17 1:11PM EDT | 86.00 | 16.70 | 16.20 | 18.00 | 0.00 | - | - | 1 | 63.77% |
| TECL240517P00092000 | 2024-03-21 11:48AM EDT | 92.00 | 11.70 | 29.00 | 30.20 | 0.00 | - | - | 1 | 202.95% |
| TECL240517P00095000 | 2024-04-17 9:31AM EDT | 95.00 | 22.49 | 24.80 | 26.90 | 0.00 | - | 18 | 0 | 72.27% |
| TECL240517P00100000 | 2024-04-17 9:33AM EDT | 100.00 | 27.10 | 29.30 | 31.40 | 0.00 | - | 200 | 0 | 105.66% |
© 2024 Yahoo. All rights reserved.