Direxion Daily Technology Bear 3X Shares (TECS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS241220C00003000 | 2024-06-18 10:08AM EDT | 3.00 | 2.65 | 0.85 | 5.00 | 0.00 | - | - | 20 | 85.16% |
| TECS241220C00004000 | 2024-06-24 1:42PM EDT | 4.00 | 2.30 | 0.20 | 2.35 | 0.00 | - | 2 | 502 | 97.46% |
| TECS241220C00005000 | 2024-05-20 3:24PM EDT | 5.00 | 2.15 | 0.00 | 3.60 | 0.00 | - | 1 | 99 | 94.63% |
| TECS241220C00006000 | 2024-05-31 11:22AM EDT | 6.00 | 2.30 | 0.60 | 3.50 | 0.00 | - | 1 | 5 | 137.89% |
| TECS241220C00007000 | 2024-06-24 9:42AM EDT | 7.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 9 | 64 | 126.37% |
| TECS241220C00008000 | 2024-05-10 11:13AM EDT | 8.00 | 1.68 | 0.00 | 3.10 | 0.00 | - | 3 | 553 | 137.70% |
| TECS241220C00009000 | 2024-06-24 9:37AM EDT | 9.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 11 | 317 | 103.91% |
| TECS241220C00010000 | 2024-06-17 3:45PM EDT | 10.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 5 | 9 | 134.38% |
| TECS241220C00011000 | 2024-05-15 12:52PM EDT | 11.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | 1 | 3 | 146.09% |
| TECS241220C00012000 | 2024-06-11 11:22AM EDT | 12.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 11 | 12 | 155.08% |
| TECS241220C00013000 | 2024-02-16 4:32PM EDT | 13.00 | 1.05 | 0.30 | 1.10 | 0.00 | - | 2 | 2 | 127.15% |
| TECS241220C00014000 | 2024-05-03 3:26PM EDT | 14.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 170.90% |
| TECS241220C00015000 | 2024-04-05 1:57PM EDT | 15.00 | 0.78 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 179.49% |
| TECS241220C00016000 | 2024-04-19 3:46PM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| TECS241220C00017000 | 2024-03-15 2:22PM EDT | 17.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | - | 7 | 145.51% |
| TECS241220C00019000 | 2024-02-28 10:54AM EDT | 19.00 | 0.62 | 0.45 | 1.15 | 0.00 | - | 1 | 7 | 162.40% |
| TECS241220C00020000 | 2024-02-28 10:51AM EDT | 20.00 | 0.59 | 0.40 | 1.10 | 0.00 | - | 1 | 2 | 162.50% |
| TECS241220C00021000 | 2024-05-24 2:31PM EDT | 21.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 130.66% |
| TECS241220C00022000 | 2024-05-06 1:07PM EDT | 22.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 91 | 192.97% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS241220P00004000 | 2024-06-26 10:24AM EDT | 4.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 77.15% |
| TECS241220P00006000 | 2024-01-25 2:19PM EDT | 6.00 | 0.80 | 0.60 | 1.40 | 0.00 | - | 200 | 200 | 53.91% |
| TECS241220P00007000 | 2024-04-25 10:57AM EDT | 7.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 100 | 1,851 | 98.63% |
| TECS241220P00008000 | 2024-06-05 3:16PM EDT | 8.00 | 2.10 | 0.80 | 4.90 | 0.00 | - | 2 | 7 | 78.32% |
| TECS241220P00009000 | 2024-05-07 11:03AM EDT | 9.00 | 2.31 | 0.80 | 5.00 | 0.00 | - | 1 | 2 | 162.79% |
| TECS241220P00010000 | 2024-03-15 12:55PM EDT | 10.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 6 | 6 | 0.00% |
| TECS241220P00011000 | 2024-04-22 9:39AM EDT | 11.00 | 2.69 | 3.90 | 6.50 | 0.00 | - | 1 | 4 | 149.90% |
| TECS241220P00012000 | 2024-04-12 11:02AM EDT | 12.00 | 5.00 | 3.00 | 6.80 | 0.00 | - | 6 | 5 | 110.94% |
| TECS241220P00013000 | 2024-04-11 2:07PM EDT | 13.00 | 6.00 | 4.00 | 8.00 | 0.00 | - | 1 | 4 | 131.45% |
| TECS241220P00015000 | 2024-04-29 12:04PM EDT | 15.00 | 7.10 | 6.00 | 10.30 | 0.00 | - | - | 15 | 162.60% |
| TECS241220P00016000 | 2024-06-05 3:16PM EDT | 16.00 | 9.20 | 8.10 | 12.30 | 0.00 | - | 1 | 14 | 230.66% |
| TECS241220P00017000 | 2024-03-14 10:06AM EDT | 17.00 | 9.90 | 7.60 | 11.60 | 0.00 | - | 1 | 1 | 120.31% |
| TECS241220P00018000 | 2024-04-19 2:40PM EDT | 18.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TECS241220P00020000 | 2024-04-22 3:57PM EDT | 20.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.