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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS250321C00002000 | 2024-05-28 9:49AM EDT | 2.00 | 6.20 | 1.80 | 6.10 | 0.00 | - | 1 | 0 | 84.77% |
| TECS250321C00003000 | 2024-05-28 9:49AM EDT | 3.00 | 5.20 | 0.85 | 5.10 | 0.00 | - | 1 | 0 | 60.16% |
| TECS250321C00004000 | 2024-06-05 1:11PM EDT | 4.00 | 3.00 | 1.55 | 2.45 | 0.00 | - | 1 | 5 | 78.32% |
| TECS250321C00006000 | 2024-06-12 2:52PM EDT | 6.00 | 1.40 | 0.00 | 3.40 | 0.00 | - | - | 13 | 87.11% |
| TECS250321C00007000 | 2024-06-14 2:34PM EDT | 7.00 | 1.10 | 1.00 | 1.25 | +0.18 | +19.57% | 1 | 6 | 73.83% |
| TECS250321C00008000 | 2024-06-13 9:30AM EDT | 8.00 | 1.10 | 0.70 | 1.10 | 0.00 | - | 30 | 441 | 74.71% |
| TECS250321C00009000 | 2024-05-23 9:59AM EDT | 9.00 | 0.80 | 0.00 | 2.75 | 0.00 | - | 17 | 522 | 107.42% |
| TECS250321C00010000 | 2024-05-20 2:17PM EDT | 10.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | 10 | 32 | 116.60% |
| TECS250321C00011000 | 2024-05-15 9:38AM EDT | 11.00 | 1.00 | 0.00 | 2.10 | 0.00 | - | 14 | 52 | 106.25% |
| TECS250321C00012000 | 2024-05-22 9:30AM EDT | 12.00 | 2.00 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 122.17% |
| TECS250321C00014000 | 2024-04-01 11:43AM EDT | 14.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | - | 1 | 164.06% |
| TECS250321C00015000 | 2024-04-10 3:42PM EDT | 15.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 2 | 8 | 148.83% |
| TECS250321C00016000 | 2024-04-30 3:13PM EDT | 16.00 | 1.20 | 0.00 | 3.10 | 0.00 | - | 4 | 5 | 155.27% |
| TECS250321C00017000 | 2024-06-11 11:22AM EDT | 17.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 142.97% |
| TECS250321C00018000 | 2024-05-14 10:02AM EDT | 18.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 3 | 7 | 145.02% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS250321P00006000 | 2024-06-12 10:21AM EDT | 6.00 | 1.22 | 0.00 | 3.50 | 0.00 | - | - | 2 | 83.01% |
| TECS250321P00007000 | 2024-06-14 2:33PM EDT | 7.00 | 2.00 | 2.00 | 2.90 | +1.00 | +100.00% | 1 | 0 | 83.40% |
| TECS250321P00008000 | 2024-06-05 3:47PM EDT | 8.00 | 2.20 | 0.80 | 4.60 | 0.00 | - | 1 | 2 | 58.11% |
| TECS250321P00009000 | 2024-05-07 11:18AM EDT | 9.00 | 2.58 | 2.80 | 4.00 | 0.00 | - | 2 | 20 | 82.62% |
| TECS250321P00010000 | 2024-04-22 9:39AM EDT | 10.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| TECS250321P00011000 | 2024-04-15 2:14PM EDT | 11.00 | 4.10 | 3.60 | 6.90 | 0.00 | - | - | 11 | 50.39% |
| TECS250321P00012000 | 2024-04-12 11:18AM EDT | 12.00 | 5.30 | 3.50 | 7.40 | 0.00 | - | 2 | 2 | 123.14% |
| TECS250321P00015000 | 2024-04-24 1:49PM EDT | 15.00 | 7.30 | 6.00 | 11.00 | 0.00 | - | - | 1 | 166.99% |
| TECS250321P00016000 | 2024-06-05 3:47PM EDT | 16.00 | 9.50 | 8.30 | 12.40 | 0.00 | - | - | 1 | 79.88% |
| TECS250321P00017000 | 2024-04-25 3:33PM EDT | 17.00 | 9.10 | 8.00 | 12.60 | 0.00 | - | - | 3 | 155.08% |
© 2024 Yahoo. All rights reserved.