Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00008000 | 2024-04-23 10:34AM EDT | 8.00 | 2.60 | 2.65 | 4.50 | 0.00 | - | 1 | 12 | 176.56% |
| FAZ240517C00009000 | 2024-04-29 3:53PM EDT | 9.00 | 1.85 | 2.20 | 2.45 | 0.00 | - | 11 | 551 | 83.59% |
| FAZ240517C00010000 | 2024-05-01 3:45PM EDT | 10.00 | 1.35 | 1.25 | 1.45 | +0.12 | +9.76% | 1 | 1,641 | 57.03% |
| FAZ240517C00011000 | 2024-05-02 12:37PM EDT | 11.00 | 0.61 | 0.55 | 0.65 | +0.26 | +74.29% | 56 | 2,897 | 50.59% |
| FAZ240517C00012000 | 2024-05-02 12:37PM EDT | 12.00 | 0.23 | 0.20 | 0.25 | +0.09 | +64.29% | 30 | 777 | 53.52% |
| FAZ240517C00013000 | 2024-05-01 2:27PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 2 | 447 | 56.25% |
| FAZ240517C00014000 | 2024-05-02 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 486 | 25.00% |
| FAZ240517C00015000 | 2024-04-25 1:49PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 99.22% |
| FAZ240517C00017000 | 2024-04-16 12:30PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FAZ240517C00020000 | 2024-05-01 10:10AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 145.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517P00009000 | 2024-04-22 1:43PM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 58 | 80 | 118.36% |
| FAZ240517P00010000 | 2024-05-01 10:27AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 169 | 55.08% |
| FAZ240517P00011000 | 2024-05-02 11:40AM EDT | 11.00 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 12 | 318 | 44.14% |
| FAZ240517P00012000 | 2024-05-02 10:30AM EDT | 12.00 | 0.95 | 0.85 | 0.95 | -0.15 | -13.64% | 1 | 237 | 49.22% |
| FAZ240517P00013000 | 2024-04-22 10:28AM EDT | 13.00 | 2.10 | 1.70 | 1.85 | 0.00 | - | 2 | 63 | 59.38% |
| FAZ240517P00014000 | 2024-04-19 12:45PM EDT | 14.00 | 2.81 | 2.50 | 4.40 | 0.00 | - | 1 | 25 | 165.63% |
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 15.00 | 4.30 | 3.50 | 4.60 | 0.00 | - | 11 | 11 | 134.77% |
| FAZ240517P00017000 | 2024-04-11 1:32PM EDT | 17.00 | 6.20 | 5.30 | 6.70 | 0.00 | - | - | 0 | 160.16% |
| FAZ240517P00018000 | 2024-04-16 2:14PM EDT | 18.00 | 6.30 | 6.30 | 7.60 | 0.00 | - | - | 1 | 164.45% |
© 2024 Yahoo. All rights reserved.