Direxion Daily Technology Bull 3X ETF (TECL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240621C00045000 | 2024-05-10 10:46AM EDT | 45.00 | 29.94 | 32.10 | 35.70 | 0.00 | - | 1 | 1 | 199.71% |
| TECL240621C00050000 | 2024-05-15 2:08PM EDT | 50.00 | 33.18 | 27.10 | 30.80 | 0.00 | - | 1 | 8 | 172.95% |
| TECL240621C00055000 | 2024-05-15 1:08PM EDT | 55.00 | 27.67 | 22.40 | 24.80 | 0.00 | - | - | 1 | 113.18% |
| TECL240621C00060000 | 2024-05-15 10:56AM EDT | 60.00 | 21.61 | 17.70 | 20.50 | 0.00 | - | 10 | 30 | 53.52% |
| TECL240621C00061000 | 2024-05-15 3:27PM EDT | 61.00 | 22.62 | 17.00 | 18.90 | 0.00 | - | 1 | 1 | 90.43% |
| TECL240621C00062000 | 2024-05-15 3:11PM EDT | 62.00 | 21.54 | 15.60 | 18.40 | 0.00 | - | 6 | 5 | 99.76% |
| TECL240621C00063000 | 2024-05-23 3:29PM EDT | 63.00 | 20.37 | 15.50 | 18.40 | 0.00 | - | 1 | 22 | 83.35% |
| TECL240621C00064000 | 2024-05-06 10:02AM EDT | 64.00 | 11.58 | 14.60 | 17.00 | 0.00 | - | 10 | 13 | 74.85% |
| TECL240621C00065000 | 2024-05-31 11:30AM EDT | 65.00 | 11.00 | 13.90 | 16.50 | -9.85 | -47.24% | 2 | 56 | 81.20% |
| TECL240621C00066000 | 2024-05-23 10:38AM EDT | 66.00 | 20.79 | 12.80 | 14.30 | 0.00 | - | 50 | 68 | 59.33% |
| TECL240621C00067000 | 2024-05-07 9:38AM EDT | 67.00 | 10.60 | 12.50 | 13.30 | 0.00 | - | 5 | 8 | 65.28% |
| TECL240621C00068000 | 2024-05-23 9:56AM EDT | 68.00 | 18.56 | 11.50 | 13.80 | 0.00 | - | 3 | 14 | 77.39% |
| TECL240621C00069000 | 2024-05-14 10:16AM EDT | 69.00 | 8.70 | 9.60 | 12.50 | -1.10 | -11.22% | 1 | 5 | 60.40% |
| TECL240621C00070000 | 2024-05-31 2:16PM EDT | 70.00 | 7.24 | 9.50 | 11.90 | -4.26 | -37.04% | 28 | 238 | 68.90% |
| TECL240621C00071000 | 2024-05-17 12:06PM EDT | 71.00 | 12.00 | 9.10 | 9.60 | 0.00 | - | 2 | 3 | 57.72% |
| TECL240621C00072000 | 2024-05-22 10:05AM EDT | 72.00 | 6.55 | 8.10 | 8.80 | -8.43 | -56.28% | 23 | 242 | 54.98% |
| TECL240621C00073000 | 2024-05-31 12:47PM EDT | 73.00 | 4.80 | 7.60 | 8.00 | -4.50 | -48.39% | 1 | 19 | 56.18% |
| TECL240621C00074000 | 2024-05-31 12:39PM EDT | 74.00 | 4.20 | 6.80 | 7.30 | -8.30 | -66.40% | 8 | 35 | 55.13% |
| TECL240621C00075000 | 2024-05-31 3:48PM EDT | 75.00 | 5.00 | 6.00 | 6.50 | -2.70 | -35.06% | 426 | 286 | 52.88% |
| TECL240621C00076000 | 2024-05-31 3:48PM EDT | 76.00 | 4.50 | 5.50 | 5.80 | -2.40 | -34.78% | 109 | 112 | 53.13% |
| TECL240621C00077000 | 2024-05-31 12:21PM EDT | 77.00 | 2.54 | 4.80 | 5.20 | -3.46 | -57.67% | 1 | 20 | 52.12% |
| TECL240621C00078000 | 2024-05-31 1:11PM EDT | 78.00 | 2.81 | 4.10 | 4.60 | -2.39 | -45.96% | 69 | 61 | 50.64% |
| TECL240621C00079000 | 2024-05-31 1:11PM EDT | 79.00 | 2.10 | 3.60 | 4.00 | -1.83 | -46.56% | 233 | 305 | 52.59% |
| TECL240621C00080000 | 2024-05-31 3:49PM EDT | 80.00 | 3.00 | 3.10 | 3.40 | -0.40 | -11.76% | 74 | 214 | 50.71% |
| TECL240621C00081000 | 2024-05-30 1:43PM EDT | 81.00 | 3.92 | 2.60 | 2.95 | 0.00 | - | 2 | 70 | 50.27% |
| TECL240621C00082000 | 2024-05-31 11:45AM EDT | 82.00 | 1.20 | 2.20 | 2.50 | -2.20 | -64.71% | 21 | 83 | 49.27% |
| TECL240621C00083000 | 2024-05-30 2:16PM EDT | 83.00 | 2.00 | 1.85 | 2.10 | -0.58 | -22.48% | 2 | 65 | 48.39% |
| TECL240621C00084000 | 2024-05-31 11:22AM EDT | 84.00 | 1.17 | 0.80 | 1.75 | -1.08 | -48.00% | 41 | 74 | 47.61% |
| TECL240621C00085000 | 2024-05-31 3:15PM EDT | 85.00 | 1.20 | 1.25 | 1.50 | -0.40 | -25.00% | 163 | 879 | 47.80% |
| TECL240621C00086000 | 2024-05-31 12:38PM EDT | 86.00 | 0.50 | 0.95 | 1.20 | -1.27 | -71.75% | 2 | 2 | 46.61% |
| TECL240621C00087000 | 2024-05-31 3:51PM EDT | 87.00 | 0.72 | 0.75 | 1.05 | -0.43 | -37.39% | 18 | 12 | 47.41% |
| TECL240621C00088000 | 2024-05-30 3:47PM EDT | 88.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 17 | 23 | 45.85% |
| TECL240621C00089000 | 2024-05-31 1:16PM EDT | 89.00 | 0.35 | 0.50 | 0.70 | -1.90 | -84.44% | 1 | 1 | 46.73% |
| TECL240621C00090000 | 2024-05-31 11:30AM EDT | 90.00 | 0.35 | 0.40 | 0.55 | -0.35 | -50.00% | 34 | 835 | 46.05% |
| TECL240621C00095000 | 2024-05-31 3:19PM EDT | 95.00 | 0.12 | 0.10 | 0.25 | -0.13 | -52.00% | 22 | 536 | 48.73% |
| TECL240621C00100000 | 2024-05-29 10:56AM EDT | 100.00 | 0.41 | 0.05 | 0.25 | 0.00 | - | - | 1 | 53.52% |
| TECL240621C00105000 | 2024-05-29 10:11AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 38 | 60.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240621P00035000 | 2024-05-16 10:49AM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 165.23% |
| TECL240621P00040000 | 2024-05-24 11:16AM EDT | 40.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 143.95% |
| TECL240621P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 5 | 18 | 126.76% |
| TECL240621P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.09 | 0.10 | 0.40 | 0.00 | - | 7 | 424 | 108.01% |
| TECL240621P00055000 | 2024-05-30 9:42AM EDT | 55.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 122 | 134 | 90.23% |
| TECL240621P00060000 | 2024-05-30 2:58PM EDT | 60.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 1 | 109 | 73.14% |
| TECL240621P00061000 | 2024-05-16 2:15PM EDT | 61.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 2 | 7 | 69.63% |
| TECL240621P00062000 | 2024-05-31 2:48PM EDT | 62.00 | 0.60 | 0.30 | 0.40 | +0.15 | +33.33% | 3 | 83 | 68.36% |
| TECL240621P00063000 | 2024-05-30 10:43AM EDT | 63.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 2 | 83 | 66.85% |
| TECL240621P00064000 | 2024-05-28 2:32PM EDT | 64.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 4 | 45 | 65.04% |
| TECL240621P00065000 | 2024-05-31 3:36PM EDT | 65.00 | 0.73 | 0.45 | 0.60 | +0.08 | +12.31% | 12 | 98 | 63.92% |
| TECL240621P00066000 | 2024-05-31 3:48PM EDT | 66.00 | 0.80 | 0.50 | 0.65 | +0.30 | +60.00% | 5 | 38 | 61.67% |
| TECL240621P00067000 | 2024-05-31 2:04PM EDT | 67.00 | 1.30 | 0.60 | 0.75 | +0.53 | +68.83% | 3 | 11 | 60.69% |
| TECL240621P00068000 | 2024-05-31 1:08PM EDT | 68.00 | 1.55 | 0.70 | 0.85 | +0.78 | +101.30% | 11 | 33 | 59.33% |
| TECL240621P00069000 | 2024-05-31 2:31PM EDT | 69.00 | 1.75 | 0.80 | 0.95 | +0.60 | +52.17% | 1 | 53 | 57.62% |
| TECL240621P00070000 | 2024-05-31 3:05PM EDT | 70.00 | 1.08 | 1.00 | 1.10 | -0.17 | -13.60% | 29 | 70 | 57.23% |
| TECL240621P00071000 | 2024-05-31 2:30PM EDT | 71.00 | 2.25 | 1.05 | 1.25 | +1.03 | +84.43% | 5 | 73 | 54.86% |
| TECL240621P00072000 | 2024-05-29 9:30AM EDT | 72.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | 10 | 37 | 54.54% |
| TECL240621P00073000 | 2024-05-31 11:27AM EDT | 73.00 | 2.97 | 1.50 | 1.70 | +0.87 | +41.43% | 1 | 17 | 53.69% |
| TECL240621P00074000 | 2024-05-30 3:29PM EDT | 74.00 | 2.00 | 1.70 | 2.00 | 0.00 | - | 2 | 15 | 52.78% |
| TECL240621P00075000 | 2024-05-31 3:59PM EDT | 75.00 | 2.20 | 1.90 | 2.20 | -0.30 | -12.00% | 41 | 223 | 50.66% |
| TECL240621P00076000 | 2024-05-29 3:55PM EDT | 76.00 | 1.52 | 2.25 | 2.55 | 0.00 | - | 3 | 78 | 50.29% |
| TECL240621P00077000 | 2024-05-31 10:34AM EDT | 77.00 | 4.32 | 2.60 | 2.90 | +1.08 | +33.33% | 7 | 86 | 51.44% |
| TECL240621P00078000 | 2024-05-31 3:50PM EDT | 78.00 | 3.80 | 3.00 | 3.30 | +1.05 | +38.18% | 4 | 11 | 50.64% |
| TECL240621P00079000 | 2024-05-31 3:41PM EDT | 79.00 | 4.80 | 3.40 | 3.70 | +0.90 | +23.08% | 36 | 50 | 49.29% |
| TECL240621P00080000 | 2024-05-31 1:21PM EDT | 80.00 | 6.50 | 3.90 | 4.30 | +2.25 | +52.94% | 6 | 87 | 50.05% |
| TECL240621P00081000 | 2024-05-30 3:15PM EDT | 81.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 12 | 27 | 48.93% |
| TECL240621P00082000 | 2024-05-31 9:34AM EDT | 82.00 | 5.65 | 5.00 | 5.30 | +0.90 | +18.95% | 1 | 74 | 47.22% |
| TECL240621P00083000 | 2024-05-30 3:47PM EDT | 83.00 | 6.40 | 5.60 | 6.00 | 0.00 | - | 11 | 51 | 47.68% |
| TECL240621P00084000 | 2024-05-31 3:46PM EDT | 84.00 | 8.00 | 6.20 | 6.70 | +1.06 | +15.27% | 42 | 49 | 47.63% |
| TECL240621P00085000 | 2024-05-30 10:49AM EDT | 85.00 | 10.00 | 6.80 | 7.50 | +3.14 | +45.77% | 3 | 40 | 48.58% |
| TECL240621P00086000 | 2024-05-30 9:50AM EDT | 86.00 | 6.45 | 7.50 | 8.10 | 0.00 | - | 1 | 1 | 45.75% |
| TECL240621P00090000 | 2024-05-31 10:39AM EDT | 90.00 | 14.22 | 10.80 | 12.20 | +7.42 | +109.12% | 1 | 18 | 60.67% |
| TECL240621P00095000 | 2024-05-31 9:59AM EDT | 95.00 | 17.05 | 15.40 | 16.90 | +4.50 | +35.86% | 5 | 7 | 68.75% |
© 2024 Yahoo. All rights reserved.