Direxion Daily Technology Bear 3X Shares (TECS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240719C00004000 | 2024-06-20 11:49AM EDT | 4.00 | 1.50 | 1.45 | 2.50 | 0.00 | - | 1 | 0 | 158.59% |
| TECS240719C00005000 | 2024-06-21 11:10AM EDT | 5.00 | 0.68 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 93.75% |
| TECS240719C00006000 | 2024-06-26 3:55PM EDT | 6.00 | 0.40 | 0.20 | 0.35 | +0.10 | +50.00% | 2 | 544 | 62.50% |
| TECS240719C00007000 | 2024-06-26 3:24PM EDT | 7.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 1,408 | 68.36% |
| TECS240719C00008000 | 2024-06-25 3:35PM EDT | 8.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 647 | 120.31% |
| TECS240719C00009000 | 2024-06-24 11:00AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 107 | 172.66% |
| TECS240719C00010000 | 2024-06-18 1:35PM EDT | 10.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 232 | 161.33% |
| TECS240719C00011000 | 2024-05-23 2:36PM EDT | 11.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 131.25% |
| TECS240719C00012000 | 2024-05-13 2:04PM EDT | 12.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 6 | 210 | 228.13% |
| TECS240719C00013000 | 2024-05-31 3:06PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 41 | 282.42% |
| TECS240719C00014000 | 2024-05-09 10:50AM EDT | 14.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 10 | 52 | 278.91% |
| TECS240719C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 410.16% |
| TECS240719C00016000 | 2024-04-04 2:31PM EDT | 16.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 3 | 36 | 451.17% |
| TECS240719C00017000 | 2024-05-03 12:40PM EDT | 17.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 52 | 477.34% |
| TECS240719C00019000 | 2024-04-12 1:50PM EDT | 19.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 10 | 15 | 495.31% |
| TECS240719C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 365.63% |
| TECS240719C00021000 | 2024-04-08 3:58PM EDT | 21.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 22 | 38 | 432.03% |
| TECS240719C00022000 | 2024-03-18 11:02AM EDT | 22.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 26 | 339.06% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240719P00005000 | 2024-06-24 12:43PM EDT | 5.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 36 | 81.25% |
| TECS240719P00006000 | 2024-06-26 3:22PM EDT | 6.00 | 0.46 | 0.30 | 0.50 | 0.00 | - | 5 | 114 | 66.02% |
| TECS240719P00007000 | 2024-06-17 10:39AM EDT | 7.00 | 1.28 | 0.00 | 3.10 | 0.00 | - | 28 | 18 | 127.34% |
| TECS240719P00008000 | 2024-06-26 3:22PM EDT | 8.00 | 2.06 | 1.75 | 2.55 | 0.00 | - | 2 | 30 | 164.45% |
| TECS240719P00009000 | 2024-05-21 3:38PM EDT | 9.00 | 2.15 | 2.00 | 5.60 | 0.00 | - | 1 | 84 | 243.75% |
| TECS240719P00010000 | 2024-06-26 9:44AM EDT | 10.00 | 4.20 | 3.30 | 4.50 | 0.00 | - | 1 | 22 | 207.81% |
| TECS240719P00011000 | 2024-05-31 11:17AM EDT | 11.00 | 3.50 | 4.80 | 5.60 | 0.00 | - | 2 | 7 | 251.56% |
| TECS240719P00012000 | 2024-05-13 2:04PM EDT | 12.00 | 4.37 | 4.10 | 8.00 | 0.00 | - | 6 | 124 | 526.17% |
| TECS240719P00013000 | 2024-05-17 2:31PM EDT | 13.00 | 5.78 | 5.10 | 8.60 | 0.00 | - | 2 | 4 | 475.78% |
| TECS240719P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 6.50 | 5.60 | 10.50 | 0.00 | - | 18 | 0 | 490.04% |
| TECS240719P00016000 | 2024-04-23 2:58PM EDT | 16.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECS240719P00020000 | 2024-02-27 12:20PM EDT | 20.00 | 12.20 | 10.00 | 14.70 | 0.00 | - | - | 3 | 394.53% |
© 2024 Yahoo. All rights reserved.