Direxion Daily Financial Bear 3X ETF (FAZ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00015000 | 2024-05-02 2:04PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 82.81% |
| FAZ240621C00015000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 1 | 142 | 55.08% |
| FAZ240719C00015000 | 2024-05-03 1:12PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 14 | 439 | 56.54% |
| FAZ240920C00015000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 0.65 | 0.35 | 0.50 | 0.00 | - | 20 | 50 | 54.00% |
| FAZ241018C00015000 | 2024-04-30 3:36PM EDT | 2024-10-18 | 0.65 | 0.50 | 0.60 | 0.00 | - | 30 | 66 | 54.59% |
| FAZ250117C00015000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 1.10 | 0.90 | 1.10 | 0.00 | - | 1 | 97 | 57.67% |
| FAZ250620C00015000 | 2024-03-26 9:53AM EDT | 2025-06-20 | 1.45 | 1.70 | 1.85 | 0.00 | - | 2 | 10 | 62.67% |
| FAZ260116C00015000 | 2024-04-18 1:28PM EDT | 2026-01-16 | 2.80 | 2.25 | 2.45 | 0.00 | - | 3 | 104 | 60.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 2024-05-17 | 4.30 | 3.50 | 5.30 | 0.00 | - | 11 | 11 | 178.91% |
| FAZ240621P00015000 | 2024-04-16 1:34PM EDT | 2024-06-21 | 3.50 | 1.90 | 6.00 | 0.00 | - | 11 | 221 | 200.88% |
| FAZ240719P00015000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 4.10 | 2.00 | 4.20 | 0.00 | - | 5 | 19 | 62.89% |
| FAZ240920P00015000 | 2024-04-19 10:00AM EDT | 2024-09-20 | 4.30 | 2.20 | 4.40 | 0.00 | - | 1 | 13 | 56.64% |
| FAZ241018P00015000 | 2024-04-24 1:58PM EDT | 2024-10-18 | 5.00 | 2.35 | 4.60 | 0.00 | - | 1 | 11 | 59.77% |
| FAZ250117P00015000 | 2024-04-24 2:24PM EDT | 2025-01-17 | 5.29 | 4.80 | 5.00 | 0.00 | - | 4 | 332 | 57.13% |
| FAZ250620P00015000 | 2024-03-26 12:45PM EDT | 2025-06-20 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 14 | 63.87% |
| FAZ260116P00015000 | 2023-09-27 10:36AM EDT | 2026-01-16 | 4.30 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 38.70% |
© 2024 Yahoo. All rights reserved.