Direxion Daily Technology Bear 3X Shares (TECS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240517C00003000 | 2024-04-19 11:36AM EDT | 3.00 | 6.50 | 4.50 | 5.20 | 0.00 | - | 6 | 0 | 518.75% |
| TECS240517C00004000 | 2024-04-30 1:08PM EDT | 4.00 | 4.90 | 3.40 | 4.20 | 0.00 | - | - | 0 | 385.94% |
| TECS240517C00006000 | 2024-04-16 12:06PM EDT | 6.00 | 2.50 | 1.90 | 2.25 | 0.00 | - | - | 0 | 135.94% |
| TECS240517C00007000 | 2024-05-09 2:10PM EDT | 7.00 | 1.10 | 0.95 | 1.20 | -0.15 | -12.00% | 2 | 36 | 75.78% |
| TECS240517C00008000 | 2024-05-09 3:45PM EDT | 8.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 20 | 659 | 60.16% |
| TECS240517C00009000 | 2024-05-09 3:52PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 556 | 1,336 | 66.41% |
| TECS240517C00010000 | 2024-05-08 11:12AM EDT | 10.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 735 | 90.63% |
| TECS240517C00011000 | 2024-05-03 1:14PM EDT | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 28 | 305 | 137.50% |
| TECS240517C00012000 | 2024-05-08 11:12AM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 134 | 165.63% |
| TECS240517C00013000 | 2024-04-24 9:37AM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 96 | 189.06% |
| TECS240517C00014000 | 2024-04-19 11:19AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 346.09% |
| TECS240517C00015000 | 2024-04-19 2:50PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 371.09% |
| TECS240517C00016000 | 2024-04-19 3:10PM EDT | 16.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 394.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240517P00001000 | 2024-05-09 2:34PM EDT | 1.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 712.50% |
| TECS240517P00007000 | 2024-05-06 2:43PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 65.63% |
| TECS240517P00008000 | 2024-05-09 3:49PM EDT | 8.00 | 0.15 | 0.15 | 0.25 | -0.06 | -28.57% | 3 | 324 | 55.86% |
| TECS240517P00009000 | 2024-05-07 10:22AM EDT | 9.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 2 | 292 | 76.56% |
| TECS240517P00010000 | 2024-05-03 12:53PM EDT | 10.00 | 1.70 | 1.80 | 2.10 | 0.00 | - | 1 | 81 | 137.50% |
| TECS240517P00011000 | 2024-04-24 3:08PM EDT | 11.00 | 2.16 | 2.85 | 3.10 | 0.00 | - | 12 | 36 | 93.75% |
| TECS240517P00012000 | 2024-04-25 1:46PM EDT | 12.00 | 3.00 | 3.80 | 4.10 | 0.00 | - | 4 | 20 | 206.25% |
| TECS240517P00013000 | 2024-04-18 2:55PM EDT | 13.00 | 3.98 | 4.80 | 5.10 | 0.00 | - | - | 2 | 233.59% |
© 2024 Yahoo. All rights reserved.