Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628C00014000 | 2024-05-17 2:08PM EDT | 14.00 | 3.65 | 4.00 | 7.85 | 0.00 | - | 125 | 125 | 206.45% |
| TZA240628C00015000 | 2024-06-17 3:59PM EDT | 15.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 40 | 96 | 0.00% |
| TZA240628C00016000 | 2024-06-03 10:49AM EDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 0.00% |
| TZA240628C00017000 | 2024-06-13 10:11AM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TZA240628C00017500 | 2024-06-14 3:18PM EDT | 17.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 0.00% |
| TZA240628C00018000 | 2024-06-17 9:33AM EDT | 18.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 0.00% |
| TZA240628C00018500 | 2024-06-17 1:20PM EDT | 18.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 273 | 0.00% |
| TZA240628C00019000 | 2024-06-17 10:52AM EDT | 19.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| TZA240628C00019500 | 2024-06-17 3:50PM EDT | 19.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 141 | 574 | 1.56% |
| TZA240628C00020000 | 2024-06-17 3:43PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 203 | 1,650 | 6.25% |
| TZA240628C00020500 | 2024-06-17 2:00PM EDT | 20.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 18 | 91 | 12.50% |
| TZA240628C00021000 | 2024-06-17 12:49PM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 113 | 12.50% |
| TZA240628C00021500 | 2024-06-17 1:17PM EDT | 21.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 48 | 84 | 12.50% |
| TZA240628C00022000 | 2024-06-17 3:41PM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| TZA240628C00022500 | 2024-06-17 10:58AM EDT | 22.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 56 | 57 | 25.00% |
| TZA240628C00023000 | 2024-06-17 10:21AM EDT | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 25.00% |
| TZA240628C00023500 | 2024-06-17 9:41AM EDT | 23.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| TZA240628C00024000 | 2024-06-13 9:55AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| TZA240628C00025000 | 2024-05-30 9:58AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TZA240628C00026000 | 2024-05-29 1:31PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628P00014500 | 2024-06-11 11:23AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| TZA240628P00015000 | 2024-06-03 2:02PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TZA240628P00015500 | 2024-06-12 11:29AM EDT | 15.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TZA240628P00016000 | 2024-06-17 9:43AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 25.00% |
| TZA240628P00016500 | 2024-06-14 12:56PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 95 | 25.00% |
| TZA240628P00017000 | 2024-06-17 1:00PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 203 | 25.00% |
| TZA240628P00017500 | 2024-06-17 1:51PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 12.50% |
| TZA240628P00018000 | 2024-06-17 3:47PM EDT | 18.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 118 | 12.50% |
| TZA240628P00018500 | 2024-06-17 3:56PM EDT | 18.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 42 | 52 | 6.25% |
| TZA240628P00019000 | 2024-06-17 3:10PM EDT | 19.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 201 | 252 | 3.13% |
| TZA240628P00019500 | 2024-06-17 12:52PM EDT | 19.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 76 | 89 | 0.00% |
| TZA240628P00020000 | 2024-06-17 3:46PM EDT | 20.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 33 | 73 | 0.00% |
| TZA240628P00021000 | 2024-06-10 2:28PM EDT | 21.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TZA240628P00021500 | 2024-06-11 1:31PM EDT | 21.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| TZA240628P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| TZA240628P00022500 | 2024-06-11 3:00PM EDT | 22.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| TZA240628P00023000 | 2024-06-12 12:08PM EDT | 23.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TZA240628P00025000 | 2024-06-12 2:20PM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TZA240628P00030000 | 2024-06-12 10:03AM EDT | 30.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.