Direxion Daily Technology Bear 3X Shares (TECS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240517C00003000 | 2024-04-19 11:36AM EDT | 3.00 | 6.50 | 4.00 | 5.40 | 0.00 | - | 6 | 0 | 331.25% |
| TECS240517C00006000 | 2024-04-16 12:06PM EDT | 6.00 | 2.50 | 1.40 | 2.50 | 0.00 | - | - | 0 | 160.94% |
| TECS240517C00007000 | 2024-05-03 2:45PM EDT | 7.00 | 1.27 | 0.20 | 1.60 | -0.98 | -43.56% | 1 | 177 | 125.78% |
| TECS240517C00008000 | 2024-05-03 3:43PM EDT | 8.00 | 0.48 | 0.45 | 0.55 | -0.86 | -64.18% | 63 | 528 | 56.84% |
| TECS240517C00009000 | 2024-05-03 3:54PM EDT | 9.00 | 0.12 | 0.10 | 0.15 | -0.43 | -78.18% | 539 | 859 | 53.13% |
| TECS240517C00010000 | 2024-05-03 3:24PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 457 | 310 | 67.19% |
| TECS240517C00011000 | 2024-05-03 1:14PM EDT | 11.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 28 | 279 | 108.59% |
| TECS240517C00012000 | 2024-04-25 1:21PM EDT | 12.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 90 | 134 | 121.88% |
| TECS240517C00013000 | 2024-04-24 9:37AM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 96 | 129.69% |
| TECS240517C00014000 | 2024-04-19 11:19AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 240.23% |
| TECS240517C00015000 | 2024-04-19 2:50PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 258.98% |
| TECS240517C00016000 | 2024-04-19 3:10PM EDT | 16.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 276.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240517P00007000 | 2024-04-29 3:03PM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 66 | 142.97% |
| TECS240517P00008000 | 2024-05-03 3:44PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | +0.12 | +150.00% | 18 | 292 | 50.39% |
| TECS240517P00009000 | 2024-05-03 12:21PM EDT | 9.00 | 0.86 | 0.75 | 0.90 | +0.56 | +186.67% | 35 | 315 | 55.08% |
| TECS240517P00010000 | 2024-05-03 12:53PM EDT | 10.00 | 1.70 | 1.65 | 1.90 | +0.71 | +71.72% | 1 | 217 | 77.73% |
| TECS240517P00011000 | 2024-04-24 3:08PM EDT | 11.00 | 2.16 | 2.55 | 3.20 | 0.00 | - | 12 | 66 | 130.08% |
| TECS240517P00012000 | 2024-04-25 1:46PM EDT | 12.00 | 3.00 | 3.00 | 3.90 | 0.00 | - | 4 | 44 | 160.94% |
| TECS240517P00013000 | 2024-04-18 2:55PM EDT | 13.00 | 3.98 | 4.50 | 5.80 | 0.00 | - | - | 2 | 235.94% |
© 2024 Yahoo. All rights reserved.