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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240719C00004000 | 2024-06-10 12:14PM EDT | 4.00 | 2.87 | 0.05 | 4.00 | 0.00 | - | - | 1 | 124.22% |
| TECS240719C00005000 | 2024-06-14 1:59PM EDT | 5.00 | 1.00 | 0.65 | 1.10 | -0.80 | -44.44% | 1 | 1 | 83.98% |
| TECS240719C00006000 | 2024-06-14 2:44PM EDT | 6.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 164 | 59.77% |
| TECS240719C00007000 | 2024-06-14 3:09PM EDT | 7.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 66 | 1,258 | 62.89% |
| TECS240719C00008000 | 2024-06-14 1:49PM EDT | 8.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 24 | 503 | 109.38% |
| TECS240719C00009000 | 2024-06-07 9:53AM EDT | 9.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 105 | 96.88% |
| TECS240719C00010000 | 2024-05-13 10:45AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 232 | 128.13% |
| TECS240719C00011000 | 2024-05-23 2:36PM EDT | 11.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 104.69% |
| TECS240719C00012000 | 2024-05-13 2:04PM EDT | 12.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 6 | 210 | 182.03% |
| TECS240719C00013000 | 2024-05-31 3:06PM EDT | 13.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 41 | 264.84% |
| TECS240719C00014000 | 2024-05-09 10:50AM EDT | 14.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 10 | 52 | 223.44% |
| TECS240719C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 328.52% |
| TECS240719C00016000 | 2024-04-04 2:31PM EDT | 16.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 3 | 36 | 361.72% |
| TECS240719C00017000 | 2024-05-03 12:40PM EDT | 17.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 52 | 382.81% |
| TECS240719C00019000 | 2024-04-12 1:50PM EDT | 19.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 10 | 15 | 397.46% |
| TECS240719C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 293.36% |
| TECS240719C00021000 | 2024-04-08 3:58PM EDT | 21.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 22 | 38 | 346.88% |
| TECS240719C00022000 | 2024-03-18 11:02AM EDT | 22.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 26 | 272.27% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240719P00006000 | 2024-06-12 10:39AM EDT | 6.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 5 | 7 | 55.47% |
| TECS240719P00007000 | 2024-06-12 9:33AM EDT | 7.00 | 1.00 | 1.10 | 1.60 | 0.00 | - | 5 | 46 | 79.69% |
| TECS240719P00008000 | 2024-05-29 10:44AM EDT | 8.00 | 1.30 | 1.50 | 2.75 | 0.00 | - | 2 | 28 | 171.48% |
| TECS240719P00009000 | 2024-05-21 3:38PM EDT | 9.00 | 2.15 | 2.25 | 4.00 | 0.00 | - | 1 | 84 | 233.59% |
| TECS240719P00010000 | 2024-06-12 10:30AM EDT | 10.00 | 3.92 | 3.30 | 5.60 | 0.00 | - | 22 | 22 | 169.92% |
| TECS240719P00011000 | 2024-05-31 11:17AM EDT | 11.00 | 3.50 | 4.30 | 6.20 | 0.00 | - | 2 | 14 | 142.19% |
| TECS240719P00012000 | 2024-05-13 2:04PM EDT | 12.00 | 4.37 | 4.10 | 8.00 | 0.00 | - | 6 | 124 | 431.25% |
| TECS240719P00013000 | 2024-05-17 2:31PM EDT | 13.00 | 5.78 | 5.10 | 8.60 | 0.00 | - | 2 | 4 | 391.02% |
| TECS240719P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 6.50 | 5.60 | 10.50 | 0.00 | - | 18 | 0 | 403.13% |
| 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 | 330.08% |
© 2024 Yahoo. All rights reserved.