Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240726C00080000 | 2024-06-24 9:30AM EDT | 80.00 | 23.59 | 21.00 | 22.20 | 0.00 | - | 3 | 4 | 65.43% |
| FAS240726C00090000 | 2024-06-10 10:16AM EDT | 90.00 | 14.50 | 12.10 | 12.60 | 0.00 | - | - | 8 | 52.25% |
| FAS240726C00094000 | 2024-06-12 10:33AM EDT | 94.00 | 10.60 | 8.90 | 9.40 | 0.00 | - | - | 13 | 48.15% |
| FAS240726C00095000 | 2024-06-20 12:57PM EDT | 95.00 | 9.90 | 8.40 | 8.70 | 0.00 | - | 1 | 2 | 47.63% |
| FAS240726C00096000 | 2024-06-24 9:56AM EDT | 96.00 | 11.01 | 7.70 | 8.00 | 0.00 | - | 5 | 24 | 46.90% |
| FAS240726C00097000 | 2024-06-20 2:53PM EDT | 97.00 | 9.66 | 6.90 | 7.20 | 0.00 | - | 12 | 7 | 45.04% |
| FAS240726C00097500 | 2024-06-12 10:34AM EDT | 97.50 | 8.30 | 6.70 | 7.00 | 0.00 | - | - | 8 | 45.84% |
| FAS240726C00098000 | 2024-06-20 10:38AM EDT | 98.00 | 7.30 | 6.30 | 8.00 | 0.00 | - | 23 | 36 | 57.13% |
| FAS240726C00100000 | 2024-06-26 9:30AM EDT | 100.00 | 5.00 | 5.30 | 5.60 | -2.50 | -33.33% | 2 | 12 | 45.19% |
| FAS240726C00101000 | 2024-06-24 10:23AM EDT | 101.00 | 8.10 | 4.70 | 5.00 | 0.00 | - | 11 | 19 | 44.17% |
| FAS240726C00102000 | 2024-06-26 9:59AM EDT | 102.00 | 4.10 | 4.20 | 4.50 | -1.25 | -23.36% | 5 | 19 | 43.71% |
| FAS240726C00103000 | 2024-06-20 3:25PM EDT | 103.00 | 5.44 | 3.70 | 4.00 | 0.00 | - | - | 1 | 43.02% |
| FAS240726C00104000 | 2024-06-20 11:23AM EDT | 104.00 | 4.00 | 3.30 | 5.20 | 0.00 | - | 3 | 20 | 56.74% |
| FAS240726C00105000 | 2024-06-26 2:13PM EDT | 105.00 | 2.92 | 2.90 | 4.70 | -2.82 | -49.13% | 4 | 50 | 55.69% |
| FAS240726C00106000 | 2024-06-24 9:30AM EDT | 106.00 | 3.61 | 1.80 | 3.00 | 0.00 | - | 4 | 9 | 43.71% |
| FAS240726C00107000 | 2024-06-24 10:29AM EDT | 107.00 | 4.72 | 2.20 | 2.40 | 0.00 | - | 6 | 5 | 40.94% |
| FAS240726C00108000 | 2024-06-13 9:54AM EDT | 108.00 | 1.60 | 1.95 | 2.20 | 0.00 | - | 10 | 10 | 41.65% |
| FAS240726C00110000 | 2024-06-25 1:45PM EDT | 110.00 | 2.30 | 1.45 | 1.65 | -1.03 | -30.93% | 5 | 39 | 40.82% |
| FAS240726C00112000 | 2024-06-06 2:27PM EDT | 112.00 | 2.55 | 1.10 | 1.20 | 0.00 | - | - | 4 | 39.94% |
| FAS240726C00113000 | 2024-06-10 11:35AM EDT | 113.00 | 1.50 | 0.95 | 1.15 | 0.00 | - | - | 10 | 41.31% |
| FAS240726C00115000 | 2024-06-25 1:45PM EDT | 115.00 | 1.15 | 0.65 | 0.80 | -0.12 | -9.45% | 6 | 11 | 40.19% |
| FAS240726C00116000 | 2024-06-24 2:59PM EDT | 116.00 | 1.61 | 0.55 | 0.80 | 0.00 | - | 25 | 26 | 41.92% |
| FAS240726C00120000 | 2024-06-25 9:30AM EDT | 120.00 | 1.14 | 0.30 | 0.45 | +0.15 | +15.15% | 1 | 11 | 41.90% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240726P00065000 | 2024-06-26 1:03PM EDT | 65.00 | 0.20 | 0.10 | 1.20 | -0.19 | -48.72% | 2 | 1 | 98.83% |
| FAS240726P00075000 | 2024-06-17 11:10AM EDT | 75.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 1 | 64.16% |
| FAS240726P00080000 | 2024-06-17 3:52PM EDT | 80.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 57.23% |
| FAS240726P00085000 | 2024-06-26 10:19AM EDT | 85.00 | 0.95 | 0.80 | 1.00 | +0.03 | +3.26% | 9 | 31 | 51.47% |
| FAS240726P00090000 | 2024-06-26 2:27PM EDT | 90.00 | 1.53 | 1.40 | 1.65 | +0.53 | +53.00% | 4 | 15 | 48.63% |
| FAS240726P00094000 | 2024-06-25 11:12AM EDT | 94.00 | 2.05 | 1.75 | 2.80 | -1.96 | -48.88% | 3 | 5 | 48.63% |
| FAS240726P00095000 | 2024-06-25 11:08AM EDT | 95.00 | 2.25 | 2.60 | 4.30 | +0.59 | +35.54% | 1 | 4 | 51.47% |
| FAS240726P00096000 | 2024-06-17 1:42PM EDT | 96.00 | 4.10 | 2.90 | 3.10 | 0.00 | - | - | 2 | 44.58% |
| FAS240726P00097500 | 2024-06-20 11:23AM EDT | 97.50 | 3.75 | 2.65 | 3.60 | 0.00 | - | 3 | 12 | 43.60% |
| FAS240726P00099000 | 2024-06-26 10:11AM EDT | 99.00 | 4.48 | 4.00 | 4.20 | -1.91 | -29.89% | 1 | 1 | 42.96% |
| FAS240726P00104000 | 2024-06-12 2:44PM EDT | 104.00 | 8.10 | 5.90 | 6.70 | 0.00 | - | - | 5 | 40.72% |
© 2024 Yahoo. All rights reserved.