Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018C00060000 | 2024-04-15 9:30AM EDT | 60.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FAS241018C00065000 | 2024-05-16 11:01AM EDT | 65.00 | 47.75 | 41.20 | 44.50 | 0.00 | - | 1 | 9 | 71.36% |
| FAS241018C00070000 | 2024-04-15 11:16AM EDT | 70.00 | 31.68 | 41.00 | 43.60 | 0.00 | - | 1 | 7 | 94.06% |
| FAS241018C00075000 | 2024-03-13 1:02PM EDT | 75.00 | 34.30 | 25.20 | 27.50 | 0.00 | - | - | 3 | 0.00% |
| FAS241018C00077000 | 2024-03-22 1:52PM EDT | 77.00 | 36.00 | 25.00 | 27.20 | 0.00 | - | 19 | 19 | 0.00% |
| FAS241018C00078000 | 2024-04-17 3:07PM EDT | 78.00 | 22.68 | 35.40 | 39.50 | 0.00 | - | 1 | 9 | 94.80% |
| FAS241018C00079000 | 2024-04-10 1:01PM EDT | 79.00 | 29.80 | 30.80 | 32.80 | 0.00 | - | 7 | 20 | 67.32% |
| FAS241018C00080000 | 2024-05-24 12:47PM EDT | 80.00 | 28.18 | 27.60 | 30.00 | 0.00 | - | 2 | 24 | 53.64% |
| FAS241018C00081000 | 2024-03-12 2:46PM EDT | 81.00 | 28.30 | 25.70 | 28.40 | 0.00 | - | - | 2 | 55.68% |
| FAS241018C00082000 | 2024-05-08 2:58PM EDT | 82.00 | 26.83 | 26.60 | 27.50 | 0.00 | - | 3 | 17 | 51.97% |
| FAS241018C00083000 | 2024-04-26 2:45PM EDT | 83.00 | 25.00 | 25.30 | 27.90 | 0.00 | - | 1 | 4 | 53.54% |
| FAS241018C00085000 | 2024-05-23 2:51PM EDT | 85.00 | 22.80 | 24.10 | 25.50 | 0.00 | - | 25 | 86 | 51.36% |
| FAS241018C00086000 | 2024-05-23 2:55PM EDT | 86.00 | 22.10 | 23.30 | 24.40 | 0.00 | - | 1 | 2 | 52.88% |
| FAS241018C00087000 | 2024-05-23 3:01PM EDT | 87.00 | 21.40 | 22.60 | 24.40 | 0.00 | - | 1 | 16 | 51.71% |
| FAS241018C00088000 | 2024-05-22 1:51PM EDT | 88.00 | 20.40 | 21.40 | 23.60 | -5.40 | -20.93% | 1 | 10 | 50.01% |
| FAS241018C00089000 | 2024-05-31 2:12PM EDT | 89.00 | 19.70 | 21.20 | 23.60 | -5.40 | -21.51% | 2 | 19 | 52.73% |
| FAS241018C00090000 | 2024-05-23 2:44PM EDT | 90.00 | 19.42 | 20.40 | 21.90 | 0.00 | - | 2 | 57 | 53.36% |
| FAS241018C00091000 | 2024-05-31 2:12PM EDT | 91.00 | 18.30 | 18.90 | 21.00 | +2.70 | +17.31% | 1 | 19 | 52.04% |
| FAS241018C00092000 | 2024-05-28 2:03PM EDT | 92.00 | 16.25 | 18.40 | 20.50 | 0.00 | - | 1 | 19 | 52.53% |
| FAS241018C00093000 | 2024-03-21 10:43AM EDT | 93.00 | 26.80 | 14.40 | 16.60 | 0.00 | - | 4 | 3 | 37.40% |
| FAS241018C00094000 | 2024-05-07 12:56PM EDT | 94.00 | 17.47 | 16.90 | 19.00 | 0.00 | - | 5 | 2 | 51.11% |
| FAS241018C00095000 | 2024-05-24 9:34AM EDT | 95.00 | 16.68 | 16.20 | 18.10 | 0.00 | - | 4 | 47 | 49.70% |
| FAS241018C00096000 | 2024-05-30 3:55PM EDT | 96.00 | 13.70 | 15.50 | 17.70 | 0.00 | - | 2 | 18 | 50.40% |
| FAS241018C00097000 | 2024-05-30 11:52AM EDT | 97.00 | 12.70 | 14.90 | 17.00 | 0.00 | - | 1 | 12 | 49.77% |
| FAS241018C00098000 | 2024-04-23 10:29AM EDT | 98.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| FAS241018C00099000 | 2024-05-07 12:56PM EDT | 99.00 | 14.47 | 13.80 | 16.50 | 0.00 | - | 1 | 9 | 52.08% |
| FAS241018C00100000 | 2024-05-31 1:08PM EDT | 100.00 | 13.80 | 13.10 | 15.10 | +2.25 | +19.48% | 3 | 321 | 48.46% |
| FAS241018C00105000 | 2024-05-31 1:08PM EDT | 105.00 | 9.70 | 11.20 | 12.30 | +1.26 | +14.93% | 21 | 75 | 46.83% |
| FAS241018C00110000 | 2024-05-30 1:05PM EDT | 110.00 | 7.00 | 7.40 | 10.80 | 0.00 | - | 2 | 738 | 49.05% |
| FAS241018C00115000 | 2024-05-30 9:30AM EDT | 115.00 | 4.10 | 6.70 | 8.50 | 0.00 | - | 3 | 34 | 47.04% |
| FAS241018C00120000 | 2024-05-31 10:13AM EDT | 120.00 | 3.90 | 4.30 | 6.00 | -0.10 | -2.50% | 1 | 34 | 43.02% |
| FAS241018C00125000 | 2024-05-31 3:10PM EDT | 125.00 | 3.37 | 3.40 | 5.90 | +0.87 | +34.80% | 31 | 20 | 47.78% |
| FAS241018C00130000 | 2024-05-31 3:41PM EDT | 130.00 | 2.49 | 2.40 | 3.10 | +0.65 | +35.33% | 45 | 150 | 39.60% |
| FAS241018C00135000 | 2024-05-31 3:29PM EDT | 135.00 | 1.75 | 1.95 | 2.30 | +0.45 | +34.62% | 50 | 63 | 39.19% |
| FAS241018C00140000 | 2024-05-29 11:49AM EDT | 140.00 | 0.90 | 0.70 | 1.65 | 0.00 | - | 1 | 29 | 38.56% |
| FAS241018C00145000 | 2024-05-16 9:32AM EDT | 145.00 | 2.14 | 0.95 | 1.70 | 0.00 | - | 2 | 5 | 42.07% |
| FAS241018C00150000 | 2024-05-31 12:03PM EDT | 150.00 | 0.55 | 0.65 | 1.35 | -0.55 | -50.00% | 10 | 108 | 42.37% |
| FAS241018C00155000 | 2024-04-25 10:34AM EDT | 155.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 1 | 3 | 38.23% |
| FAS241018C00160000 | 2024-04-10 3:31PM EDT | 160.00 | 1.55 | 0.60 | 0.90 | 0.00 | - | 1 | 0 | 43.46% |
| FAS241018C00165000 | 2024-04-04 1:43PM EDT | 165.00 | 1.87 | 0.10 | 1.60 | 0.00 | - | 1 | 2 | 52.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS241018P00050000 | 2024-05-31 2:47PM EDT | 50.00 | 0.49 | 0.15 | 0.85 | -0.06 | -10.91% | 1 | 24 | 68.99% |
| FAS241018P00055000 | 2024-04-29 3:46PM EDT | 55.00 | 1.02 | 0.30 | 1.05 | 0.00 | - | 2 | 8 | 64.94% |
| FAS241018P00060000 | 2024-05-16 3:33PM EDT | 60.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 500 | 333 | 57.86% |
| FAS241018P00065000 | 2024-05-30 1:34PM EDT | 65.00 | 1.17 | 0.95 | 1.45 | 0.00 | - | 5 | 268 | 57.79% |
| FAS241018P00070000 | 2024-05-20 2:34PM EDT | 70.00 | 1.15 | 1.35 | 1.60 | 0.00 | - | 1 | 20 | 53.49% |
| FAS241018P00075000 | 2024-05-28 2:36PM EDT | 75.00 | 2.20 | 1.55 | 2.15 | 0.00 | - | 10 | 32 | 52.17% |
| FAS241018P00076000 | 2024-05-10 10:55AM EDT | 76.00 | 2.15 | 2.00 | 2.35 | 0.00 | - | 1 | 5 | 50.88% |
| FAS241018P00077000 | 2024-04-15 3:49PM EDT | 77.00 | 6.30 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 48.05% |
| FAS241018P00078000 | 2024-05-29 1:27PM EDT | 78.00 | 2.94 | 2.25 | 3.10 | 0.00 | - | 2 | 8 | 51.58% |
| FAS241018P00079000 | 2024-05-20 2:25PM EDT | 79.00 | 2.05 | 2.40 | 2.70 | 0.00 | - | 1 | 2 | 50.22% |
| FAS241018P00080000 | 2024-05-29 10:37AM EDT | 80.00 | 3.20 | 2.45 | 2.85 | -0.20 | -5.88% | 2 | 117 | 49.71% |
| FAS241018P00081000 | 2024-05-28 10:05AM EDT | 81.00 | 2.85 | 2.65 | 3.00 | 0.00 | - | 1 | 2 | 49.16% |
| FAS241018P00083000 | 2024-05-20 12:13PM EDT | 83.00 | 2.30 | 2.90 | 4.20 | 0.00 | - | 1 | 2 | 53.22% |
| FAS241018P00084000 | 2024-05-22 3:50PM EDT | 84.00 | 3.00 | 3.20 | 3.60 | 0.00 | - | 1 | 33 | 48.17% |
| FAS241018P00085000 | 2024-05-28 1:46PM EDT | 85.00 | 4.00 | 3.40 | 3.80 | 0.00 | - | 1 | 11 | 47.73% |
| FAS241018P00086000 | 2024-04-22 11:39AM EDT | 86.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FAS241018P00087000 | 2024-05-20 1:44PM EDT | 87.00 | 3.24 | 3.80 | 4.20 | 0.00 | - | - | 2 | 46.72% |
| FAS241018P00089000 | 2024-04-30 11:44AM EDT | 89.00 | 7.40 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 50.51% |
| FAS241018P00090000 | 2024-05-28 10:06AM EDT | 90.00 | 5.00 | 4.50 | 4.90 | 0.00 | - | 1 | 10 | 45.40% |
| FAS241018P00091000 | 2024-04-23 12:40PM EDT | 91.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| FAS241018P00092000 | 2024-05-08 3:55PM EDT | 92.00 | 6.10 | 3.80 | 5.40 | 0.00 | - | 3 | 4 | 44.45% |
| FAS241018P00093000 | 2024-04-22 10:04AM EDT | 93.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAS241018P00094000 | 2024-05-28 1:01PM EDT | 94.00 | 6.50 | 5.70 | 6.00 | 0.00 | - | 10 | 22 | 43.76% |
| FAS241018P00095000 | 2024-05-29 2:24PM EDT | 95.00 | 7.71 | 4.50 | 6.40 | 0.00 | - | 1 | 8 | 43.78% |
| FAS241018P00096000 | 2024-05-29 9:30AM EDT | 96.00 | 8.53 | 4.40 | 6.70 | 0.00 | - | 1 | 2 | 43.31% |
| FAS241018P00097000 | 2024-05-28 9:30AM EDT | 97.00 | 6.85 | 5.40 | 7.00 | 0.00 | - | 1 | 4 | 42.78% |
| FAS241018P00098000 | 2024-05-30 2:53PM EDT | 98.00 | 8.50 | 7.00 | 7.40 | 0.00 | - | 2 | 25 | 42.63% |
| FAS241018P00099000 | 2024-05-16 3:33PM EDT | 99.00 | 6.20 | 5.50 | 7.80 | 0.00 | - | 5 | 73 | 42.42% |
| FAS241018P00100000 | 2024-05-29 9:30AM EDT | 100.00 | 10.10 | 6.30 | 8.20 | 0.00 | - | 10 | 79 | 42.15% |
| FAS241018P00105000 | 2024-05-28 11:14AM EDT | 105.00 | 11.80 | 8.60 | 11.50 | +0.74 | +6.69% | 1 | 11 | 45.06% |
| FAS241018P00110000 | 2024-05-29 9:30AM EDT | 110.00 | 15.50 | 11.00 | 12.90 | 0.00 | - | 1 | 60 | 39.22% |
| FAS241018P00115000 | 2024-05-23 11:17AM EDT | 115.00 | 15.30 | 13.90 | 16.80 | 0.00 | - | 6 | 15 | 41.74% |
| FAS241018P00120000 | 2024-05-22 12:41PM EDT | 120.00 | 16.07 | 17.10 | 20.30 | 0.00 | - | 1 | 17 | 41.55% |
| FAS241018P00125000 | 2024-05-29 9:37AM EDT | 125.00 | 27.50 | 21.30 | 22.70 | 0.00 | - | 50 | 401 | 35.04% |
| FAS241018P00130000 | 2024-05-22 2:32PM EDT | 130.00 | 24.72 | 25.00 | 27.10 | 0.00 | - | 1 | 2 | 36.19% |
| FAS241018P00135000 | 2024-03-11 12:47PM EDT | 135.00 | 36.20 | 34.80 | 36.80 | 0.00 | - | 1 | 1 | 57.92% |
| FAS241018P00140000 | 2024-05-22 2:32PM EDT | 140.00 | 33.15 | 33.30 | 37.50 | 0.00 | - | 1 | 2 | 45.85% |
| FAS241018P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 34.70 | 42.00 | 46.00 | 0.00 | - | 2 | 2 | 57.23% |
| FAS241018P00155000 | 2024-05-22 2:35PM EDT | 155.00 | 49.20 | 47.20 | 52.00 | 0.00 | - | - | 1 | 52.36% |
| FAS241018P00165000 | 2024-05-15 10:44AM EDT | 165.00 | 57.20 | 57.20 | 62.00 | 0.00 | - | - | 2 | 57.81% |
© 2024 Yahoo. All rights reserved.