Direxion Daily Financial Bear 3X ETF (FAZ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018C00007000 | 2024-05-20 2:52PM EDT | 7.00 | 3.10 | 1.75 | 6.00 | 0.00 | - | - | 10 | 63.67% |
| FAZ241018C00008000 | 2024-04-25 9:38AM EDT | 8.00 | 3.04 | 0.40 | 4.60 | 0.00 | - | 10 | 151 | 150.20% |
| FAZ241018C00009000 | 2024-04-25 12:17PM EDT | 9.00 | 2.30 | 0.05 | 4.00 | 0.00 | - | 3 | 205 | 142.09% |
| FAZ241018C00010000 | 2024-06-18 2:19PM EDT | 10.00 | 1.40 | 0.10 | 3.20 | 0.00 | - | 30 | 197 | 54.59% |
| FAZ241018C00011000 | 2024-06-14 3:57PM EDT | 11.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 3 | 53 | 69.58% |
| FAZ241018C00012000 | 2024-06-13 10:24AM EDT | 12.00 | 0.95 | 0.60 | 1.50 | 0.00 | - | 2 | 95 | 63.38% |
| FAZ241018C00013000 | 2024-06-13 1:58PM EDT | 13.00 | 0.61 | 0.35 | 0.55 | 0.00 | - | 7 | 66 | 53.03% |
| FAZ241018C00014000 | 2024-06-17 10:49AM EDT | 14.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 59.67% |
| FAZ241018C00015000 | 2024-06-20 10:11AM EDT | 15.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 10 | 136 | 57.81% |
| FAZ241018C00016000 | 2024-04-15 9:33AM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 67.48% |
| FAZ241018C00017000 | 2024-06-13 2:57PM EDT | 17.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 7 | 10 | 93.95% |
| FAZ241018C00019000 | 2024-06-04 9:34AM EDT | 19.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 20 | 21 | 123.63% |
| FAZ241018C00020000 | 2024-04-30 12:03PM EDT | 20.00 | 0.29 | 0.10 | 2.30 | 0.00 | - | 20 | 58 | 132.52% |
| FAZ241018C00021000 | 2024-06-17 3:53PM EDT | 21.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 10 | 21 | 87.99% |
| FAZ241018C00022000 | 2024-06-20 2:00PM EDT | 22.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 42 | 137.50% |
| FAZ241018C00023000 | 2024-05-29 9:30AM EDT | 23.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 23 | 141.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ241018P00008000 | 2024-04-10 12:39PM EDT | 8.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 51.17% |
| FAZ241018P00009000 | 2024-06-21 10:03AM EDT | 9.00 | 0.30 | 0.00 | 1.25 | -0.09 | -23.08% | 4 | 17 | 58.59% |
| FAZ241018P00010000 | 2024-06-17 10:18AM EDT | 10.00 | 0.60 | 0.00 | 2.85 | 0.00 | - | 8 | 15 | 75.10% |
| FAZ241018P00011000 | 2024-05-28 10:58AM EDT | 11.00 | 1.60 | 0.00 | 3.50 | 0.00 | - | 9 | 55 | 65.04% |
| FAZ241018P00012000 | 2024-04-25 12:21PM EDT | 12.00 | 2.30 | 0.40 | 4.50 | 0.00 | - | 5 | 5 | 67.19% |
| FAZ241018P00013000 | 2024-04-25 12:24PM EDT | 13.00 | 3.10 | 1.15 | 5.40 | 0.00 | - | 1 | 2 | 71.48% |
| FAZ241018P00014000 | 2024-04-25 12:17PM EDT | 14.00 | 3.90 | 2.05 | 6.30 | 0.00 | - | 2 | 4 | 76.86% |
| FAZ241018P00015000 | 2024-04-24 1:58PM EDT | 15.00 | 5.00 | 3.00 | 7.20 | 0.00 | - | 1 | 11 | 81.84% |
| FAZ241018P00016000 | 2024-05-02 3:35PM EDT | 16.00 | 5.30 | 4.80 | 7.90 | 0.00 | - | 2 | 458 | 100.78% |
| FAZ241018P00017000 | 2024-04-17 1:55PM EDT | 17.00 | 6.00 | 5.20 | 9.50 | 0.00 | - | 2 | 4 | 107.72% |
| FAZ241018P00020000 | 2024-04-24 1:47PM EDT | 20.00 | 9.60 | 7.70 | 12.00 | 0.00 | - | - | 2 | 99.22% |
| FAZ241018P00021000 | 2024-04-16 1:31PM EDT | 21.00 | 9.60 | 9.20 | 13.40 | 0.00 | - | - | 6 | 127.64% |
© 2024 Yahoo. All rights reserved.