Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.95 | 0.00 | - | 8 | 10 | 5.00 | 0.03 | 0.00 | - | 500 | 500 |
| 9.80 | 0.00 | - | - | 0 | 8.00 | - | - | - | - | - |
| - | - | - | - | - | 9.00 | 0.24 | 0.00 | - | - | 2 |
| 9.25 | 0.00 | - | 126 | 131 | 10.00 | 0.24 | 0.00 | - | 18 | 140 |
| - | - | - | - | - | 11.00 | 0.32 | 0.00 | - | - | 3 |
| 5.25 | 0.00 | - | - | 5 | 13.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 1 | 14.00 | 1.26 | 0.00 | - | - | 2 |
| 5.00 | 0.00 | - | 30 | 797 | 15.00 | 1.25 | 0.00 | - | 3 | 1,976 |
| - | - | - | - | - | 16.00 | 1.60 | 0.00 | - | 9 | 11 |
| 4.35 | 0.00 | - | 10 | 23 | 17.00 | 2.06 | 0.00 | - | 1 | 12 |
| 4.20 | 0.00 | - | 31 | 57 | 18.00 | 2.60 | 0.00 | - | 3 | 33 |
| 3.01 | 0.00 | - | 1 | 23 | 19.00 | 3.50 | 0.00 | - | 1 | 2 |
| 2.70 | -0.45 | -14.29% | 16 | 2,031 | 20.00 | 4.15 | +0.24 | +6.14% | 10 | 487 |
| 2.70 | 0.00 | - | 1 | 264 | 21.00 | 4.26 | 0.00 | - | 20 | 142 |
| 1.93 | -0.76 | -28.25% | 1 | 344 | 22.00 | 5.39 | +0.04 | +0.75% | 1 | 293 |
| 2.28 | 0.00 | - | 1 | 631 | 23.00 | 6.46 | 0.00 | - | 1 | 79 |
| 1.85 | 0.00 | - | 5 | 96 | 24.00 | 7.20 | +0.60 | +9.09% | 1 | 38 |
| 2.10 | 0.00 | - | 11 | 581 | 25.00 | 8.45 | 0.00 | - | 2 | 284 |
| 1.93 | 0.00 | - | 2 | 119 | 26.00 | 8.14 | 0.00 | - | 1 | 56 |
| 1.32 | -0.18 | -12.00% | 5 | 481 | 27.00 | 8.85 | 0.00 | - | 9 | 254 |
| 1.13 | -0.34 | -23.13% | 2 | 148 | 28.00 | 12.15 | 0.00 | - | 10 | 39 |
| 1.17 | -0.14 | -10.69% | 1 | 918 | 29.00 | 10.80 | 0.00 | - | 1 | 69 |
| 1.05 | -0.32 | -23.36% | 10 | 352 | 30.00 | 12.25 | +0.10 | +0.82% | 1 | 414 |
| 1.33 | 0.00 | - | 57 | 1,043 | 31.00 | 12.05 | 0.00 | - | 36 | 90 |
| 1.13 | 0.00 | - | 2 | 598 | 32.00 | 13.23 | 0.00 | - | 1 | 152 |
| 1.00 | 0.00 | - | 10 | 125 | 33.00 | 13.65 | 0.00 | - | 219 | 241 |
| 1.07 | 0.00 | - | 3 | 52 | 34.00 | 15.90 | 0.00 | - | 1 | 117 |
| 0.80 | 0.00 | - | 20 | 485 | 35.00 | 16.95 | 0.00 | - | 1 | 45 |
| 0.91 | 0.00 | - | 1 | 66 | 36.00 | 18.50 | 0.00 | - | 6 | 11 |
| 0.84 | 0.00 | - | 2 | 252 | 37.00 | 19.31 | 0.00 | - | 1 | 2 |
| 0.80 | 0.00 | - | 1 | 144 | 38.00 | 19.83 | 0.00 | - | 1 | 8 |
| 0.80 | 0.00 | - | 1 | 122 | 39.00 | 17.40 | 0.00 | - | 1 | 0 |
| 0.57 | -0.08 | -12.31% | 15 | 564 | 40.00 | 22.10 | 0.00 | - | 5 | 31 |
| 0.43 | 0.00 | - | 1 | 18 | 41.00 | 16.20 | 0.00 | - | 12 | 13 |
| 0.80 | 0.00 | - | 1 | 57 | 42.00 | 17.45 | 0.00 | - | - | 7 |
| 1.00 | 0.00 | - | 1 | 21 | 43.00 | 17.80 | 0.00 | - | - | 2 |
| 0.74 | 0.00 | - | 2 | 62 | 44.00 | 25.90 | 0.00 | - | 10 | 10 |
| 0.59 | 0.00 | - | 1 | 378 | 45.00 | 19.55 | 0.00 | - | - | 1 |
| 0.53 | 0.00 | - | 50 | 32 | 46.00 | 25.50 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 4 | 22 | 47.00 | 21.50 | 0.00 | - | - | 1 |
| 0.50 | 0.00 | - | 50 | 56 | 48.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 3 | 49.00 | - | - | - | - | - |
| 0.40 | -0.10 | -20.00% | 3 | 3,203 | 50.00 | 24.05 | 0.00 | - | 1 | 1 |
| 1.00 | 0.00 | - | 1 | 10 | 51.00 | 25.00 | 0.00 | - | - | 1 |
| 0.43 | 0.00 | - | 150 | 172 | 52.00 | 25.70 | 0.00 | - | 1 | 8 |
| 2.00 | 0.00 | - | 1 | 1 | 53.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 54 | 54.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 88 | 55.00 | 28.70 | 0.00 | - | 1 | 2 |
| 0.36 | 0.00 | - | 3 | 5 | 56.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 5 | 57.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 150 | 174 | 58.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 8 | 59.00 | 32.60 | 0.00 | - | - | 1 |
| 0.48 | 0.00 | - | 200 | 2,803 | 60.00 | 33.85 | 0.00 | - | 1 | 17 |
| 0.32 | 0.00 | - | 1,144 | 1,284 | 65.00 | 37.90 | 0.00 | - | 4 | 8 |
| 0.35 | -0.02 | -5.41% | 50 | 4,763 | 70.00 | 50.05 | 0.00 | - | 34 | 7 |
© 2024 Yahoo. All rights reserved.