Direxion Daily Financial Bear 3X ETF (FAZ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920C00008000 | 2024-04-25 9:54AM EDT | 8.00 | 3.20 | 0.75 | 4.60 | 0.00 | - | 2 | 28 | 172.07% |
| FAZ240920C00009000 | 2024-05-15 2:40PM EDT | 9.00 | 1.48 | 0.30 | 4.40 | 0.00 | - | 4 | 41 | 69.14% |
| FAZ240920C00010000 | 2024-06-20 12:20PM EDT | 10.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 3 | 489 | 95.31% |
| FAZ240920C00011000 | 2024-06-20 3:57PM EDT | 11.00 | 0.78 | 0.65 | 1.50 | 0.00 | - | 20 | 84 | 57.13% |
| FAZ240920C00012000 | 2024-06-20 9:30AM EDT | 12.00 | 0.69 | 0.00 | 0.90 | 0.00 | - | 2 | 105 | 65.43% |
| FAZ240920C00013000 | 2024-05-31 3:53PM EDT | 13.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 3 | 147 | 53.91% |
| FAZ240920C00014000 | 2024-06-20 1:54PM EDT | 14.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 20 | 273 | 50.88% |
| FAZ240920C00015000 | 2024-06-11 2:03PM EDT | 15.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 82 | 112.21% |
| FAZ240920C00016000 | 2024-03-05 11:54AM EDT | 16.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 75.59% |
| FAZ240920C00017000 | 2024-06-20 9:30AM EDT | 17.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 21 | 261 | 76.76% |
| FAZ240920C00018000 | 2024-06-17 9:50AM EDT | 18.00 | 0.12 | 0.00 | 2.25 | 0.00 | - | 10 | 87 | 134.96% |
| FAZ240920C00019000 | 2024-05-01 3:36PM EDT | 19.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 20 | 45 | 141.60% |
| FAZ240920C00020000 | 2024-06-17 9:50AM EDT | 20.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 10 | 163 | 93.75% |
| FAZ240920C00021000 | 2024-01-31 4:58PM EDT | 21.00 | 0.71 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 104.88% |
| FAZ240920C00022000 | 2024-03-07 4:56PM EDT | 22.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 89.84% |
| FAZ240920C00023000 | 2024-04-09 2:11PM EDT | 23.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | - | 1 | 117.97% |
| FAZ240920C00024000 | 2024-03-15 3:16PM EDT | 24.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 108.98% |
| FAZ240920C00025000 | 2024-06-04 12:08PM EDT | 25.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 93.75% |
| FAZ240920C00026000 | 2024-06-13 9:41AM EDT | 26.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 96.88% |
| FAZ240920C00027000 | 2024-06-13 1:21PM EDT | 27.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 21 | 22 | 178.22% |
| FAZ240920C00028000 | 2024-02-07 1:19PM EDT | 28.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | - | 10 | 110.94% |
| FAZ240920C00029000 | 2024-04-16 10:54AM EDT | 29.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 185.55% |
| FAZ240920C00030000 | 2024-05-28 1:39PM EDT | 30.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 61 | 116.60% |
| FAZ240920C00031000 | 2024-04-16 12:31PM EDT | 31.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 192.29% |
| FAZ240920C00032000 | 2024-04-15 3:05PM EDT | 32.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 195.51% |
| FAZ240920C00033000 | 2024-01-23 10:34AM EDT | 33.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.71% |
| FAZ240920C00035000 | 2024-06-04 11:54AM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 204.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240920P00009000 | 2024-04-22 3:32PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAZ240920P00010000 | 2024-06-17 3:52PM EDT | 10.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 63 | 79.69% |
| FAZ240920P00011000 | 2024-06-21 11:30AM EDT | 11.00 | 1.10 | 0.00 | 3.10 | +0.05 | +4.76% | 8 | 79 | 64.94% |
| FAZ240920P00012000 | 2024-06-12 3:56PM EDT | 12.00 | 1.60 | 0.10 | 3.90 | 0.00 | - | 2 | 56 | 55.27% |
| FAZ240920P00013000 | 2024-04-25 10:03AM EDT | 13.00 | 2.70 | 1.00 | 5.20 | 0.00 | - | 1 | 9 | 73.14% |
| FAZ240920P00014000 | 2024-04-22 12:09PM EDT | 14.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FAZ240920P00015000 | 2024-05-08 2:45PM EDT | 15.00 | 4.85 | 2.60 | 6.80 | 0.00 | - | 8 | 5 | 70.61% |
| FAZ240920P00016000 | 2024-06-13 9:39AM EDT | 16.00 | 5.10 | 3.20 | 7.40 | 0.00 | - | 1 | 211 | 166.60% |
| FAZ240920P00018000 | 2024-06-14 3:48PM EDT | 18.00 | 7.17 | 7.00 | 9.50 | 0.00 | - | 2 | 11 | 125.20% |
| FAZ240920P00019000 | 2024-04-09 10:34AM EDT | 19.00 | 8.80 | 7.10 | 9.30 | 0.00 | - | - | 3 | 134.38% |
| FAZ240920P00020000 | 2024-05-21 3:46PM EDT | 20.00 | 10.16 | 7.60 | 11.60 | 0.00 | - | 2 | 7 | 95.02% |
| FAZ240920P00021000 | 2024-05-02 2:51PM EDT | 21.00 | 9.98 | 8.40 | 12.70 | 0.00 | - | 30 | 45 | 95.31% |
| FAZ240920P00022000 | 2024-05-02 2:51PM EDT | 22.00 | 10.99 | 9.10 | 14.00 | 0.00 | - | 30 | 21 | 99.80% |
| FAZ240920P00023000 | 2024-04-19 2:00PM EDT | 23.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FAZ240920P00025000 | 2024-06-18 3:57PM EDT | 25.00 | 14.40 | 12.20 | 16.50 | 0.00 | - | 2 | 30 | 81.25% |
| FAZ240920P00027000 | 2024-04-16 1:30PM EDT | 27.00 | 15.30 | 15.10 | 19.30 | 0.00 | - | - | 0 | 167.48% |
| FAZ240920P00028000 | 2024-01-19 2:32PM EDT | 28.00 | 14.70 | 14.20 | 16.80 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.