Direxion Daily Financial Bear 3X ETF (FAZ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719C00006000 | 2024-05-17 1:55PM EDT | 6.00 | 3.84 | 3.10 | 7.40 | 0.00 | - | 35 | 70 | 246.48% |
| FAZ240719C00007000 | 2024-06-17 10:01AM EDT | 7.00 | 4.25 | 1.65 | 5.90 | 0.00 | - | 14 | 20 | 108.20% |
| FAZ240719C00008000 | 2024-06-20 1:49PM EDT | 8.00 | 2.65 | 0.65 | 4.80 | 0.00 | - | 1 | 114 | 64.84% |
| FAZ240719C00009000 | 2024-06-07 10:45AM EDT | 9.00 | 1.47 | 0.00 | 3.80 | 0.00 | - | 10 | 130 | 73.44% |
| FAZ240719C00010000 | 2024-06-21 3:02PM EDT | 10.00 | 0.80 | 0.80 | 0.85 | +0.02 | +2.56% | 145 | 705 | 37.11% |
| FAZ240719C00011000 | 2024-06-21 3:58PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 50 | 378 | 46.00% |
| FAZ240719C00012000 | 2024-06-21 3:52PM EDT | 12.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 66 | 1,638 | 47.66% |
| FAZ240719C00013000 | 2024-06-17 2:18PM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 226 | 58.59% |
| FAZ240719C00014000 | 2024-06-17 1:15PM EDT | 14.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 215 | 85.94% |
| FAZ240719C00015000 | 2024-06-18 10:18AM EDT | 15.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 683 | 103.91% |
| FAZ240719C00016000 | 2024-05-20 9:39AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 221 | 141.02% |
| FAZ240719C00017000 | 2024-06-18 10:28AM EDT | 17.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 557 | 95.31% |
| FAZ240719C00018000 | 2024-06-21 12:04PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,830 | 92.97% |
| FAZ240719C00019000 | 2024-04-22 11:11AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FAZ240719C00020000 | 2024-06-17 12:44PM EDT | 20.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 107.81% |
| FAZ240719C00021000 | 2024-03-01 12:14PM EDT | 21.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 195.12% |
| FAZ240719C00022000 | 2024-04-17 9:46AM EDT | 22.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 34 | 287.30% |
| FAZ240719C00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| FAZ240719C00024000 | 2024-03-05 3:52PM EDT | 24.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 30 | 162 | 171.88% |
| FAZ240719C00025000 | 2024-04-12 12:34PM EDT | 25.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 105 | 310.55% |
| FAZ240719C00026000 | 2024-02-21 4:39PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 233.59% |
| FAZ240719C00027000 | 2024-03-06 2:14PM EDT | 27.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 239.84% |
| FAZ240719C00028000 | 2024-02-15 11:02AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 246.09% |
| FAZ240719C00030000 | 2024-05-15 12:08PM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 1,056 | 257.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240719P00008000 | 2024-04-22 9:42AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| FAZ240719P00009000 | 2024-06-20 3:32PM EDT | 9.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 54 | 68.36% |
| FAZ240719P00010000 | 2024-06-20 1:49PM EDT | 10.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 11 | 261 | 46.68% |
| FAZ240719P00011000 | 2024-06-21 2:07PM EDT | 11.00 | 0.69 | 0.00 | 0.80 | +0.14 | +25.45% | 20 | 34 | 53.91% |
| FAZ240719P00012000 | 2024-06-21 2:58PM EDT | 12.00 | 1.87 | 1.45 | 1.65 | +0.27 | +16.87% | 47 | 213 | 57.81% |
| FAZ240719P00013000 | 2024-06-11 10:52AM EDT | 13.00 | 3.14 | 1.00 | 4.60 | 0.00 | - | 11 | 43 | 104.88% |
| FAZ240719P00014000 | 2024-04-18 3:51PM EDT | 14.00 | 3.00 | 2.25 | 6.50 | 0.00 | - | - | 15 | 179.00% |
| FAZ240719P00015000 | 2024-06-10 3:52PM EDT | 15.00 | 4.55 | 2.25 | 6.50 | 0.00 | - | 2 | 19 | 78.52% |
| FAZ240719P00016000 | 2024-05-06 1:58PM EDT | 16.00 | 5.30 | 3.40 | 7.70 | 0.00 | - | 1 | 4 | 123.05% |
| FAZ240719P00017000 | 2024-04-19 9:46AM EDT | 17.00 | 5.90 | 5.20 | 9.40 | 0.00 | - | 2 | 3 | 220.31% |
| FAZ240719P00018000 | 2024-04-19 3:59PM EDT | 18.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAZ240719P00019000 | 2024-04-16 1:29PM EDT | 19.00 | 7.50 | 7.10 | 11.40 | 0.00 | - | 8 | 52 | 240.43% |
| FAZ240719P00020000 | 2024-05-08 3:57PM EDT | 20.00 | 9.60 | 7.40 | 11.70 | 0.00 | - | 70 | 90 | 165.23% |
| FAZ240719P00024000 | 2024-04-16 1:32PM EDT | 24.00 | 12.20 | 12.10 | 16.40 | 0.00 | - | - | 0 | 288.48% |
| FAZ240719P00030000 | 2024-04-29 10:10AM EDT | 30.00 | 19.30 | 16.90 | 21.20 | 0.00 | - | - | 10 | 423.83% |
© 2024 Yahoo. All rights reserved.