Direxion Daily Financial Bear 3X ETF (FAZ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00008000 | 2024-04-23 10:34AM EDT | 8.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240517C00009000 | 2024-04-29 3:53PM EDT | 9.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FAZ240517C00010000 | 2024-05-02 3:44PM EDT | 10.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FAZ240517C00011000 | 2024-05-02 2:38PM EDT | 11.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| FAZ240517C00012000 | 2024-05-02 1:59PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FAZ240517C00013000 | 2024-05-02 2:11PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FAZ240517C00014000 | 2024-05-02 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FAZ240517C00015000 | 2024-05-02 2:04PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FAZ240517C00017000 | 2024-04-16 12:30PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FAZ240517C00020000 | 2024-05-01 10:10AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| FAZ240517P00010000 | 2024-05-01 10:27AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FAZ240517P00011000 | 2024-05-02 2:53PM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| FAZ240517P00012000 | 2024-05-02 10:30AM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240517P00013000 | 2024-04-22 10:28AM EDT | 13.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ240517P00014000 | 2024-04-19 12:45PM EDT | 14.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 15.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FAZ240517P00017000 | 2024-04-11 1:32PM EDT | 17.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FAZ240517P00018000 | 2024-04-16 2:14PM EDT | 18.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.