Direxion Daily Financial Bear 3X ETF (FAZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00011000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.13 | -24.53% | 157 | 2,893 | 47.46% |
| FAZ240621C00011000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.70 | -0.10 | -12.50% | 17 | 1,068 | 40.92% |
| FAZ240719C00011000 | 2024-05-03 10:27AM EDT | 2024-07-19 | 0.98 | 0.80 | 0.90 | -0.03 | -2.97% | 2 | 242 | 42.58% |
| FAZ240920C00011000 | 2024-04-25 12:18PM EDT | 2024-09-20 | 1.24 | 1.20 | 1.30 | 0.00 | - | 1 | 63 | 46.34% |
| FAZ241018C00011000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 1.35 | 1.30 | 1.45 | 0.00 | - | 8 | 23 | 47.36% |
| FAZ250117C00011000 | 2024-05-01 2:46PM EDT | 2025-01-17 | 1.81 | 1.80 | 1.95 | 0.00 | - | 1 | 414 | 51.86% |
| FAZ250620C00011000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 2.40 | 2.35 | 2.55 | 0.00 | - | 9 | 16 | 52.10% |
| FAZ260116C00011000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 3.01 | 2.90 | 3.20 | 0.00 | - | 2 | 222 | 53.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517P00011000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 6 | 320 | 45.12% |
| FAZ240621P00011000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.57 | 0.50 | 0.60 | -0.04 | -6.56% | 12 | 178 | 39.65% |
| FAZ240719P00011000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 0.85 | 0.80 | 0.90 | 0.00 | - | 2 | 19 | 46.58% |
| FAZ240920P00011000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 1.14 | 1.10 | 1.20 | -0.06 | -5.00% | 12 | 46 | 45.61% |
| FAZ241018P00011000 | 2024-04-25 12:21PM EDT | 2024-10-18 | 1.60 | 1.30 | 1.45 | 0.00 | - | 11 | 28 | 50.10% |
| FAZ250117P00011000 | 2024-04-24 12:47PM EDT | 2025-01-17 | 2.10 | 1.80 | 1.95 | 0.00 | - | 2 | 17 | 52.05% |
| FAZ250620P00011000 | 2024-04-24 11:24AM EDT | 2025-06-20 | 2.65 | 2.35 | 2.55 | 0.00 | - | 3 | 4 | 53.91% |
| FAZ260116P00011000 | 2024-04-16 1:45PM EDT | 2026-01-16 | 3.20 | 3.00 | 3.30 | 0.00 | - | 2 | 206 | 56.74% |
© 2024 Yahoo. All rights reserved.