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:16.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 96.88% |
| FAZ240621C00016000 | 2024-04-17 2:08PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 278 | 58.59% |
| FAZ240719C00016000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 50 | 153 | 53.91% |
| FAZ240920C00016000 | 2024-03-05 11:54AM EDT | 2024-09-20 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 56.54% |
| FAZ241018C00016000 | 2024-04-15 9:33AM EDT | 2024-10-18 | 0.65 | 0.40 | 0.50 | 0.00 | - | - | 0 | 56.25% |
| FAZ250117C00016000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 0.87 | 0.80 | 0.95 | 0.00 | - | 1 | 38 | 59.18% |
| FAZ250620C00016000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 1.60 | 1.45 | 1.65 | 0.00 | - | 3 | 33 | 62.16% |
| FAZ260116C00016000 | 2024-02-29 12:45PM EDT | 2026-01-16 | 2.44 | 1.65 | 1.85 | 0.00 | - | 3 | 16 | 54.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240621P00016000 | 2024-02-12 3:10PM EDT | 2024-06-21 | 4.41 | 3.20 | 5.50 | 0.00 | - | 2 | 14 | 114.65% |
| FAZ240719P00016000 | 2024-04-09 10:36AM EDT | 2024-07-19 | 5.80 | 2.95 | 6.70 | 0.00 | - | 4 | 5 | 155.57% |
| FAZ240920P00016000 | 2024-04-10 2:36PM EDT | 2024-09-20 | 5.75 | 5.10 | 5.30 | 0.00 | - | 10 | 210 | 52.73% |
| FAZ241018P00016000 | 2024-05-02 3:35PM EDT | 2024-10-18 | 5.30 | 5.30 | 5.50 | 0.00 | - | 2 | 458 | 57.62% |
| FAZ250117P00016000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 5.80 | 5.60 | 5.80 | 0.00 | - | 1 | 112 | 56.30% |
| FAZ250620P00016000 | 2024-04-05 1:03PM EDT | 2025-06-20 | 7.10 | 6.20 | 6.50 | 0.00 | - | 2 | 2 | 59.57% |
| FAZ260116P00016000 | 2024-04-19 11:26AM EDT | 2026-01-16 | 7.00 | 6.90 | 7.10 | 0.00 | - | 1 | 13 | 59.94% |
© 2024 Yahoo. All rights reserved.