Direxion Daily Technology Bear 3X ETF (TECS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240719C00004000 | 2024-06-10 12:14PM EDT | 4.00 | 2.87 | 0.15 | 2.90 | 0.00 | - | - | 1 | 377.34% |
| TECS240719C00005000 | 2024-06-17 12:52PM EDT | 5.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 129.30% |
| TECS240719C00006000 | 2024-06-20 10:59AM EDT | 6.00 | 0.30 | 0.20 | 0.80 | +0.07 | +38.89% | 54 | 465 | 99.61% |
| TECS240719C00007000 | 2024-06-17 12:47PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 66 | 1,316 | 71.88% |
| TECS240719C00008000 | 2024-06-14 1:49PM EDT | 8.00 | 0.18 | 0.00 | 0.50 | +0.08 | +80.00% | 5 | 527 | 133.20% |
| TECS240719C00009000 | 2024-06-07 9:53AM EDT | 9.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 105 | 134.38% |
| TECS240719C00010000 | 2024-06-18 1:35PM EDT | 10.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 232 | 146.88% |
| TECS240719C00011000 | 2024-05-23 2:36PM EDT | 11.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 118.75% |
| TECS240719C00012000 | 2024-05-13 2:04PM EDT | 12.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 6 | 210 | 205.47% |
| TECS240719C00013000 | 2024-05-31 3:06PM EDT | 13.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 41 | 376.76% |
| TECS240719C00014000 | 2024-05-09 10:50AM EDT | 14.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 10 | 52 | 250.39% |
| TECS240719C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 367.19% |
| TECS240719C00016000 | 2024-04-04 2:31PM EDT | 16.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 3 | 36 | 403.91% |
| TECS240719C00017000 | 2024-05-03 12:40PM EDT | 17.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 52 | 426.95% |
| TECS240719C00019000 | 2024-04-12 1:50PM EDT | 19.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 10 | 15 | 442.58% |
| TECS240719C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 326.17% |
| TECS240719C00021000 | 2024-04-08 3:58PM EDT | 21.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 22 | 38 | 385.55% |
| TECS240719C00022000 | 2024-03-18 11:02AM EDT | 22.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 26 | 302.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECS240719P00005000 | 2024-06-17 12:26PM EDT | 5.00 | 0.10 | - | 0.90 | 0.00 | - | 2 | 25 | 199.61% |
| TECS240719P00006000 | 2024-06-12 10:39AM EDT | 6.00 | 0.45 | 0.45 | 1.45 | 0.00 | - | 5 | 7 | 114.84% |
| TECS240719P00007000 | 2024-06-17 10:39AM EDT | 7.00 | 1.28 | 0.00 | 3.40 | 0.00 | - | 28 | 18 | 120.31% |
| TECS240719P00008000 | 2024-05-29 10:44AM EDT | 8.00 | 1.30 | 0.45 | 3.00 | 0.00 | - | 2 | 28 | 203.52% |
| TECS240719P00009000 | 2024-05-21 3:38PM EDT | 9.00 | 2.15 | 1.65 | 5.50 | 0.00 | - | 1 | 84 | 152.34% |
| TECS240719P00010000 | 2024-06-18 11:32AM EDT | 10.00 | 4.80 | 2.30 | 6.60 | 0.00 | - | 2 | 22 | 139.06% |
| TECS240719P00011000 | 2024-05-31 11:17AM EDT | 11.00 | 3.50 | 4.40 | 7.50 | 0.00 | - | 2 | 14 | 264.84% |
| TECS240719P00012000 | 2024-05-13 2:04PM EDT | 12.00 | 4.37 | 4.10 | 8.00 | 0.00 | - | 6 | 124 | 450.39% |
| TECS240719P00013000 | 2024-05-17 2:31PM EDT | 13.00 | 5.78 | 5.10 | 8.60 | 0.00 | - | 2 | 4 | 404.30% |
| TECS240719P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 6.50 | 5.60 | 10.50 | 0.00 | - | 18 | 0 | 416.02% |
| TECS240719P00016000 | 2024-04-23 2:58PM EDT | 16.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECS240719P00020000 | 2024-02-27 12:20PM EDT | 20.00 | 12.20 | 10.00 | 14.70 | 0.00 | - | - | 3 | 320.31% |
© 2024 Yahoo. All rights reserved.