Direxion Daily Technology Bull 3X ETF (TECL)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 26.80 | 44.10 | 48.30 | 0.00 | - | 2 | 56 | 0.00% |
| TECL241018C00045000 | 2024-04-15 1:28PM EDT | 45.00 | 31.70 | 38.80 | 41.10 | 0.00 | - | 2 | 52 | 0.00% |
| TECL241018C00050000 | 2024-06-12 3:03PM EDT | 50.00 | 49.50 | 49.90 | 52.30 | 0.00 | - | 2 | 11 | 90.38% |
| TECL241018C00055000 | 2024-05-30 3:59PM EDT | 55.00 | 27.00 | 45.30 | 47.40 | 0.00 | - | 2 | 6 | 83.13% |
| TECL241018C00060000 | 2024-05-30 3:55PM EDT | 60.00 | 23.60 | 41.40 | 43.40 | 0.00 | - | 3 | 235 | 84.16% |
| TECL241018C00064000 | 2024-05-03 2:18PM EDT | 64.00 | 15.50 | 20.00 | 22.20 | 0.00 | - | 1 | 51 | 0.00% |
| TECL241018C00065000 | 2024-05-28 12:53PM EDT | 65.00 | 25.70 | 37.10 | 38.50 | 0.00 | - | 8 | 9 | 77.47% |
| TECL241018C00066000 | 2024-05-31 3:01PM EDT | 66.00 | 16.45 | 36.30 | 37.60 | 0.00 | - | 113 | 112 | 76.68% |
| TECL241018C00067000 | 2024-05-08 9:46AM EDT | 67.00 | 14.20 | 21.70 | 25.00 | 0.00 | - | 5 | 5 | 0.00% |
| TECL241018C00068000 | 2024-05-31 11:36AM EDT | 68.00 | 14.96 | 34.70 | 36.80 | 0.00 | - | 1 | 486 | 78.87% |
| TECL241018C00069000 | 2024-05-07 12:39PM EDT | 69.00 | 13.95 | 21.40 | 21.90 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00070000 | 2024-06-10 11:29AM EDT | 70.00 | 22.09 | 33.20 | 35.30 | 0.00 | - | 2 | 4 | 78.34% |
| TECL241018C00071000 | 2024-06-11 2:11PM EDT | 71.00 | 23.20 | 31.20 | 34.50 | 0.00 | - | 1 | 7 | 73.46% |
| TECL241018C00072000 | 2024-06-12 9:33AM EDT | 72.00 | 26.11 | 30.40 | 33.30 | 0.00 | - | 100 | 75 | 71.45% |
| TECL241018C00073000 | 2024-05-23 2:55PM EDT | 73.00 | 16.70 | 29.70 | 31.70 | 0.00 | - | 2 | 2 | 68.43% |
| TECL241018C00074000 | 2024-05-31 10:16AM EDT | 74.00 | 13.30 | 29.80 | 30.90 | 0.00 | - | 2 | 6 | 70.81% |
| TECL241018C00075000 | 2024-06-13 9:39AM EDT | 75.00 | 29.12 | 29.30 | 30.30 | 0.00 | - | 1 | 160 | 71.69% |
| TECL241018C00076000 | 2024-05-03 9:43AM EDT | 76.00 | 9.00 | 12.40 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00077000 | 2024-06-11 3:54PM EDT | 77.00 | 20.00 | 27.20 | 28.60 | 0.00 | - | 1 | 4 | 68.25% |
| TECL241018C00079000 | 2024-06-12 3:08PM EDT | 79.00 | 25.25 | 25.70 | 26.90 | 0.00 | - | 1 | 2 | 66.60% |
| TECL241018C00080000 | 2024-06-13 9:58AM EDT | 80.00 | 24.56 | 25.60 | 26.80 | 0.00 | - | 1 | 74 | 69.71% |
| TECL241018C00081000 | 2024-06-05 2:34PM EDT | 81.00 | 14.48 | 24.10 | 26.10 | 0.00 | - | 24 | 15 | 67.07% |
| TECL241018C00082000 | 2024-06-10 1:45PM EDT | 82.00 | 13.90 | 23.90 | 25.40 | 0.00 | - | 8 | 12 | 68.01% |
| TECL241018C00083000 | 2024-06-14 3:48PM EDT | 83.00 | 23.42 | 23.40 | 25.90 | +10.72 | +84.41% | 2 | 34 | 71.23% |
| TECL241018C00084000 | 2024-06-05 3:59PM EDT | 84.00 | 13.01 | 22.80 | 23.50 | 0.00 | - | 1 | 41 | 66.44% |
| TECL241018C00085000 | 2024-06-12 3:28PM EDT | 85.00 | 19.93 | 22.00 | 24.60 | 0.00 | - | 30 | 55 | 70.23% |
| TECL241018C00086000 | 2024-06-14 2:21PM EDT | 86.00 | 21.70 | 21.40 | 22.20 | +1.20 | +5.85% | 1 | 12 | 65.50% |
| TECL241018C00087000 | 2024-06-13 3:56PM EDT | 87.00 | 20.33 | 20.80 | 21.50 | 0.00 | - | 3 | 11 | 65.10% |
| TECL241018C00088000 | 2024-06-14 1:54PM EDT | 88.00 | 20.60 | 20.00 | 20.80 | +1.10 | +5.64% | 1 | 29 | 64.15% |
| TECL241018C00089000 | 2024-06-12 2:39PM EDT | 89.00 | 18.30 | 19.60 | 20.30 | 0.00 | - | 4 | 108 | 64.64% |
| TECL241018C00090000 | 2024-06-14 9:54AM EDT | 90.00 | 18.95 | 19.00 | 19.80 | +0.75 | +4.12% | 6 | 97 | 64.56% |
| TECL241018C00092000 | 2024-06-13 11:20AM EDT | 92.00 | 16.10 | 17.90 | 18.90 | 0.00 | - | 1 | 1 | 64.73% |
| TECL241018C00094000 | 2024-06-13 9:55AM EDT | 94.00 | 16.19 | 16.70 | 17.50 | 0.00 | - | 7 | 7 | 63.32% |
| TECL241018C00095000 | 2024-06-14 1:29PM EDT | 95.00 | 16.30 | 16.30 | 17.40 | +1.27 | +8.45% | 3 | 84 | 64.37% |
| TECL241018C00097000 | 2024-06-13 12:10PM EDT | 97.00 | 14.20 | 15.10 | 16.70 | 0.00 | - | 2 | 12 | 64.25% |
| TECL241018C00098000 | 2024-06-12 11:55AM EDT | 98.00 | 12.90 | 14.20 | 15.90 | 0.00 | - | - | 1 | 62.46% |
| TECL241018C00099000 | 2024-06-13 3:59PM EDT | 99.00 | 13.90 | 14.10 | 14.90 | 0.00 | - | 1 | 3 | 61.98% |
| TECL241018C00100000 | 2024-06-14 1:40PM EDT | 100.00 | 13.98 | 13.80 | 14.40 | +1.48 | +11.84% | 25 | 147 | 62.10% |
| TECL241018C00103000 | 2024-06-13 10:12AM EDT | 103.00 | 11.28 | 12.40 | 13.30 | 0.00 | - | 20 | 20 | 61.95% |
| TECL241018C00105000 | 2024-06-13 12:18PM EDT | 105.00 | 10.40 | 11.60 | 12.20 | 0.00 | - | 11 | 76 | 61.14% |
| TECL241018C00110000 | 2024-06-14 11:59AM EDT | 110.00 | 9.70 | 9.30 | 10.50 | +0.46 | +4.98% | 3 | 109 | 59.97% |
| TECL241018C00115000 | 2024-06-14 11:59AM EDT | 115.00 | 8.10 | 6.70 | 8.50 | +2.10 | +35.00% | 5 | 8 | 56.39% |
| TECL241018C00120000 | 2024-06-14 9:43AM EDT | 120.00 | 6.60 | 6.50 | 7.20 | +0.73 | +12.44% | 7 | 16 | 58.75% |
| TECL241018C00125000 | 2024-06-14 10:28AM EDT | 125.00 | 5.10 | 5.30 | 5.80 | +0.10 | +2.00% | 1 | 47 | 57.73% |
| TECL241018C00130000 | 2024-06-12 2:55PM EDT | 130.00 | 3.64 | 2.95 | 4.80 | 0.00 | - | - | 11 | 53.66% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018P00035000 | 2024-06-14 10:33AM EDT | 35.00 | 0.44 | 0.30 | 0.55 | -0.21 | -32.31% | 5 | 10 | 97.27% |
| TECL241018P00040000 | 2024-06-10 11:41AM EDT | 40.00 | 0.85 | 0.35 | 1.10 | 0.00 | - | 25 | 36 | 95.02% |
| TECL241018P00045000 | 2024-06-11 11:39AM EDT | 45.00 | 1.00 | 0.80 | 1.05 | 0.00 | - | 10 | 24 | 88.53% |
| TECL241018P00050000 | 2024-06-12 12:58PM EDT | 50.00 | 1.00 | 1.10 | 1.35 | 0.00 | - | 3 | 191 | 83.62% |
| TECL241018P00055000 | 2024-06-13 10:24AM EDT | 55.00 | 1.50 | 1.55 | 1.75 | 0.00 | - | 6 | 66 | 79.79% |
| TECL241018P00060000 | 2024-06-13 3:19PM EDT | 60.00 | 1.98 | 2.10 | 2.30 | 0.00 | - | 7 | 91 | 76.44% |
| TECL241018P00064000 | 2024-06-03 10:20AM EDT | 64.00 | 4.60 | 2.60 | 2.85 | 0.00 | - | 3 | 17 | 73.85% |
| TECL241018P00065000 | 2024-06-12 1:16PM EDT | 65.00 | 2.65 | 2.75 | 3.00 | 0.00 | - | 2 | 178 | 73.27% |
| TECL241018P00066000 | 2024-05-10 10:11AM EDT | 66.00 | 6.10 | 4.40 | 4.80 | 0.00 | - | 1 | 2 | 85.33% |
| TECL241018P00067000 | 2024-05-16 10:23AM EDT | 67.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 71.75% |
| TECL241018P00068000 | 2024-06-13 10:40AM EDT | 68.00 | 3.07 | 3.20 | 3.50 | 0.00 | - | 2 | 25 | 71.44% |
| TECL241018P00069000 | 2024-06-14 1:38PM EDT | 69.00 | 3.50 | 3.40 | 3.60 | +0.20 | +6.06% | 1 | 17 | 70.68% |
| TECL241018P00070000 | 2024-06-12 11:44AM EDT | 70.00 | 3.48 | 3.50 | 3.80 | 0.00 | - | 2 | 31 | 69.90% |
| TECL241018P00071000 | 2024-05-30 2:04PM EDT | 71.00 | 3.82 | 3.70 | 4.00 | -3.18 | -45.43% | 1 | 15 | 69.43% |
| TECL241018P00072000 | 2024-06-11 3:34PM EDT | 72.00 | 5.06 | 3.90 | 4.20 | 0.00 | - | 2 | 5 | 68.93% |
| TECL241018P00073000 | 2024-06-14 9:38AM EDT | 73.00 | 4.16 | 4.10 | 4.40 | +0.16 | +4.00% | 2 | 2 | 68.37% |
| TECL241018P00074000 | 2024-05-14 1:25PM EDT | 74.00 | 9.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 67.10% |
| TECL241018P00075000 | 2024-06-14 1:40PM EDT | 75.00 | 4.70 | 4.50 | 4.90 | +0.18 | +3.98% | 6 | 18 | 67.46% |
| TECL241018P00077000 | 2024-06-13 11:07AM EDT | 77.00 | 5.00 | 5.00 | 5.30 | 0.00 | - | 25 | 27 | 66.36% |
| TECL241018P00078000 | 2024-06-06 9:31AM EDT | 78.00 | 8.33 | 3.70 | 5.60 | 0.00 | - | 1 | 5 | 61.30% |
| TECL241018P00080000 | 2024-06-13 3:19PM EDT | 80.00 | 5.72 | 5.80 | 6.10 | 0.00 | - | 3 | 24 | 65.11% |
| TECL241018P00081000 | 2024-06-12 10:23AM EDT | 81.00 | 6.05 | 4.10 | 6.50 | 0.00 | - | 1 | 12 | 59.38% |
| TECL241018P00082000 | 2024-06-03 10:12AM EDT | 82.00 | 11.80 | 6.20 | 6.70 | 0.00 | - | 10 | 40 | 63.86% |
| TECL241018P00083000 | 2024-05-28 3:59PM EDT | 83.00 | 9.40 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 63.71% |
| TECL241018P00084000 | 2024-05-21 10:39AM EDT | 84.00 | 10.20 | 5.00 | 7.30 | 0.00 | - | - | 1 | 58.18% |
| TECL241018P00085000 | 2024-06-12 10:31AM EDT | 85.00 | 7.55 | 7.30 | 7.70 | 0.00 | - | 4 | 25 | 63.24% |
| TECL241018P00086000 | 2024-06-12 10:23AM EDT | 86.00 | 7.71 | 7.50 | 8.00 | 0.00 | - | 1 | 1 | 62.42% |
| TECL241018P00087000 | 2024-06-11 2:26PM EDT | 87.00 | 10.39 | 6.60 | 8.40 | 0.00 | - | 20 | 22 | 59.05% |
| TECL241018P00088000 | 2024-05-23 12:12PM EDT | 88.00 | 11.50 | 8.20 | 8.70 | 0.00 | - | - | 1 | 61.66% |
| TECL241018P00090000 | 2024-06-13 10:14AM EDT | 90.00 | 9.01 | 9.00 | 9.50 | 0.00 | - | 2 | 8 | 61.18% |
| TECL241018P00094000 | 2024-06-12 9:50AM EDT | 94.00 | 11.49 | 8.90 | 11.20 | 0.00 | - | - | 2 | 55.99% |
| TECL241018P00095000 | 2024-06-12 10:09AM EDT | 95.00 | 11.52 | 11.10 | 11.60 | 0.00 | - | - | 1 | 59.60% |
| TECL241018P00098000 | 2024-06-13 10:30AM EDT | 98.00 | 12.70 | 12.40 | 13.10 | 0.00 | - | 10 | 10 | 58.69% |
| TECL241018P00100000 | 2024-06-14 3:41PM EDT | 100.00 | 13.50 | 13.40 | 14.00 | +0.10 | +0.75% | 50 | 9 | 57.92% |
| TECL241018P00110000 | 2024-05-30 10:41AM EDT | 110.00 | 31.99 | 18.20 | 20.40 | 0.00 | - | 1 | 2 | 54.94% |
| TECL241018P00120000 | 2024-06-14 2:32PM EDT | 120.00 | 26.40 | 25.70 | 27.50 | -1.07 | -3.90% | 100 | 200 | 54.99% |
© 2024 Yahoo. All rights reserved.