Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705C00016500 | 2024-06-03 9:30AM EDT | 16.50 | 1.61 | 0.95 | 4.75 | 0.00 | - | 2 | 22 | 54.10% |
| TZA240705C00017000 | 2024-06-18 1:31PM EDT | 17.00 | 2.30 | 0.61 | 3.60 | -0.65 | -22.03% | 8 | 22 | 147.85% |
| TZA240705C00018000 | 2024-06-17 10:50AM EDT | 18.00 | 2.34 | 0.00 | 2.71 | 0.00 | - | 1 | 23 | 126.17% |
| TZA240705C00018500 | 2024-06-14 12:27PM EDT | 18.50 | 1.83 | 1.11 | 2.33 | 0.00 | - | 8 | 21 | 80.37% |
| TZA240705C00019000 | 2024-06-18 12:46PM EDT | 19.00 | 0.95 | 0.85 | 0.99 | +0.11 | +13.10% | 23 | 54 | 51.86% |
| TZA240705C00019500 | 2024-06-18 12:58PM EDT | 19.50 | 0.65 | 0.00 | 0.75 | -0.50 | -43.48% | 2 | 40 | 51.86% |
| TZA240705C00020000 | 2024-06-18 3:18PM EDT | 20.00 | 0.51 | 0.47 | 0.65 | -0.60 | -54.05% | 28 | 513 | 52.15% |
| TZA240705C00020500 | 2024-06-18 2:59PM EDT | 20.50 | 0.34 | 0.34 | 0.79 | -0.38 | -52.78% | 2 | 41 | 62.70% |
| TZA240705C00021000 | 2024-06-18 12:28PM EDT | 21.00 | 0.25 | 0.23 | 0.70 | -0.50 | -66.67% | 1 | 58 | 65.23% |
| TZA240705C00021500 | 2024-06-14 3:48PM EDT | 21.50 | 0.45 | 0.15 | 1.34 | 0.00 | - | 3 | 55 | 92.87% |
| TZA240705C00022000 | 2024-06-17 10:00AM EDT | 22.00 | 0.32 | 0.12 | 0.44 | 0.00 | - | 1 | 27 | 66.41% |
| TZA240705C00022500 | 2024-06-17 12:00PM EDT | 22.50 | 0.27 | 0.09 | 0.14 | 0.00 | - | 11 | 27 | 55.66% |
| TZA240705C00023000 | 2024-06-18 10:05AM EDT | 23.00 | 0.13 | 0.04 | 0.42 | -0.65 | -83.33% | 2 | 3 | 74.41% |
| TZA240705C00024000 | 2024-06-14 1:13PM EDT | 24.00 | 0.18 | 0.03 | 0.17 | 0.00 | - | - | 4 | 69.14% |
| TZA240705C00027000 | 2024-06-13 10:31AM EDT | 27.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 21 | 23 | 101.17% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240705P00014000 | 2024-05-31 2:19PM EDT | 14.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 212.21% |
| TZA240705P00014500 | 2024-06-12 10:27AM EDT | 14.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 198.44% |
| TZA240705P00016000 | 2024-06-14 12:53PM EDT | 16.00 | 0.26 | 0.00 | 0.18 | 0.00 | - | 4 | 8 | 62.11% |
| TZA240705P00017000 | 2024-06-18 1:38PM EDT | 17.00 | 0.17 | 0.14 | 0.20 | +0.06 | +54.55% | 2 | 103 | 55.86% |
| TZA240705P00017500 | 2024-06-18 11:56AM EDT | 17.50 | 0.30 | 0.23 | 0.29 | -0.14 | -31.82% | 2 | 15 | 55.08% |
| TZA240705P00018000 | 2024-06-17 12:25PM EDT | 18.00 | 0.41 | 0.03 | 0.42 | 0.00 | - | 25 | 95 | 57.13% |
| TZA240705P00018500 | 2024-06-18 1:38PM EDT | 18.50 | 0.68 | 0.10 | 0.61 | +0.20 | +41.67% | 2 | 15 | 58.01% |
| TZA240705P00019000 | 2024-06-18 11:56AM EDT | 19.00 | 1.02 | 0.41 | 1.18 | +0.41 | +67.21% | 2 | 3 | 55.86% |
| TZA240705P00019500 | 2024-06-18 2:23PM EDT | 19.50 | 1.15 | 0.98 | 1.25 | +0.19 | +19.79% | 26 | 38 | 59.38% |
| TZA240705P00020000 | 2024-06-18 2:29PM EDT | 20.00 | 1.50 | 0.79 | 3.50 | +0.46 | +44.23% | 30 | 32 | 103.81% |
| TZA240705P00020500 | 2024-06-18 9:44AM EDT | 20.50 | 1.84 | 0.54 | 3.55 | +0.29 | +18.71% | 1 | 1 | 78.13% |
© 2024 Yahoo. All rights reserved.