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:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240712C00017000 | 2024-06-17 1:30PM EDT | 17.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| TZA240712C00017500 | 2024-06-13 11:15AM EDT | 17.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TZA240712C00018000 | 2024-06-14 12:40PM EDT | 18.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| TZA240712C00018500 | 2024-06-17 2:07PM EDT | 18.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TZA240712C00019000 | 2024-06-14 3:12PM EDT | 19.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TZA240712C00019500 | 2024-06-14 2:01PM EDT | 19.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| TZA240712C00020000 | 2024-06-17 3:43PM EDT | 20.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| TZA240712C00021000 | 2024-06-17 3:51PM EDT | 21.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 6.25% |
| TZA240712C00021500 | 2024-06-17 10:45AM EDT | 21.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TZA240712C00022000 | 2024-06-05 1:40PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TZA240712C00022500 | 2024-06-11 12:59PM EDT | 22.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 12.50% |
| TZA240712C00025000 | 2024-06-04 1:25PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TZA240712C00030000 | 2024-06-14 3:28PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240712P00015000 | 2024-06-11 11:31AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TZA240712P00016000 | 2024-06-14 2:01PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TZA240712P00016500 | 2024-06-12 9:42AM EDT | 16.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TZA240712P00017500 | 2024-06-10 9:57AM EDT | 17.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| TZA240712P00018000 | 2024-06-17 3:00PM EDT | 18.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 50 | 84 | 6.25% |
| TZA240712P00018500 | 2024-06-17 1:20PM EDT | 18.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| TZA240712P00019500 | 2024-06-17 3:48PM EDT | 19.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 0.00% |
| TZA240712P00020000 | 2024-06-12 2:00PM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 94 | 0.00% |
| TZA240712P00022000 | 2024-06-14 3:35PM EDT | 22.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.