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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240920C00005000 | 2024-04-17 12:05PM EDT | 5.00 | 3.70 | 0.30 | 4.40 | 0.00 | - | 122 | 122 | 236.91% |
| TECS240920C00006000 | 2024-05-28 3:03PM EDT | 6.00 | 1.30 | 0.05 | 2.45 | 0.00 | - | 3 | 102 | 110.25% |
| TECS240920C00007000 | 2024-04-19 1:43PM EDT | 7.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TECS240920C00008000 | 2024-05-21 9:30AM EDT | 8.00 | 0.90 | 0.40 | 3.00 | 0.00 | - | 1 | 91 | 116.31% |
| TECS240920C00009000 | 2024-05-08 9:36AM EDT | 9.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 344 | 68.95% |
| TECS240920C00010000 | 2024-05-29 11:54AM EDT | 10.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 8 | 512 | 83.01% |
| TECS240920C00011000 | 2024-05-31 10:30AM EDT | 11.00 | 0.50 | 0.10 | 0.60 | +0.15 | +42.86% | 10 | 44 | 74.80% |
| TECS240920C00012000 | 2024-04-22 9:31AM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| TECS240920C00013000 | 2024-05-03 9:43AM EDT | 13.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 2 | 305 | 146.58% |
| TECS240920C00014000 | 2024-05-06 10:06AM EDT | 14.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 121.29% |
| TECS240920C00015000 | 2024-04-26 9:32AM EDT | 15.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 3 | 12 | 162.21% |
| TECS240920C00016000 | 2024-01-18 11:37AM EDT | 16.00 | 0.80 | 0.50 | 1.10 | 0.00 | - | 1 | 4 | 147.27% |
| TECS240920C00017000 | 2024-03-27 11:25AM EDT | 17.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 115.23% |
| TECS240920C00018000 | 2024-03-14 12:52PM EDT | 18.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 1 | 3 | 120.31% |
| TECS240920C00019000 | 2024-03-08 11:50AM EDT | 19.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 17 | 119.92% |
| TECS240920C00020000 | 2023-12-22 12:26PM EDT | 20.00 | 1.55 | 0.15 | 0.55 | 0.00 | - | 8 | 18 | 131.84% |
| TECS240920C00021000 | 2024-03-14 12:44PM EDT | 21.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 2 | 24 | 125.39% |
| TECS240920C00022000 | 2024-02-27 10:37AM EDT | 22.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 10 | 42 | 125.98% |
| TECS240920C00023000 | 2024-05-22 2:24PM EDT | 23.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 34 | 122.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240920P00007000 | 2024-02-22 12:21PM EDT | 7.00 | 0.82 | 0.90 | 1.20 | 0.00 | - | 1 | 7 | 80.18% |
| TECS240920P00008000 | 2024-05-14 3:43PM EDT | 8.00 | 1.31 | 0.00 | 3.30 | 0.00 | - | 1 | 311 | 80.76% |
| TECS240920P00009000 | 2024-05-21 3:01PM EDT | 9.00 | 1.95 | 0.35 | 2.65 | 0.00 | - | 1 | 4 | 99.41% |
| TECS240920P00010000 | 2024-05-29 11:54AM EDT | 10.00 | 3.40 | 0.85 | 3.90 | 0.00 | - | 8 | 92 | 129.39% |
| TECS240920P00011000 | 2024-05-14 3:43PM EDT | 11.00 | 3.31 | 2.85 | 5.60 | 0.00 | - | 1 | 20 | 99.41% |
| TECS240920P00012000 | 2024-03-18 9:41AM EDT | 12.00 | 5.00 | 1.65 | 5.90 | 0.00 | - | - | 1 | 152.44% |
| TECS240920P00013000 | 2024-04-09 9:55AM EDT | 13.00 | 5.55 | 2.95 | 6.30 | 0.00 | - | 1 | 2 | 123.63% |
| TECS240920P00014000 | 2024-04-23 11:05AM EDT | 14.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TECS240920P00015000 | 2024-03-07 3:53PM EDT | 15.00 | 8.00 | 5.40 | 9.60 | 0.00 | - | - | 6 | 220.31% |
| TECS240920P00016000 | 2024-02-08 2:36PM EDT | 16.00 | 8.40 | 6.90 | 10.80 | 0.00 | - | 1 | 2 | 109.38% |
| TECS240920P00017000 | 2024-02-01 3:23PM EDT | 17.00 | 8.80 | 7.50 | 12.30 | 0.00 | - | - | 5 | 119.53% |
| TECS240920P00019000 | 2024-02-01 2:56PM EDT | 19.00 | 10.70 | 9.50 | 14.00 | 0.00 | - | - | 4 | 113.67% |
| TECS240920P00023000 | 2023-12-07 1:39PM EDT | 23.00 | 12.45 | 11.10 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.