Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00008000 | 2024-04-23 10:34AM EDT | 8.00 | 2.60 | 1.25 | 3.40 | 0.00 | - | 1 | 12 | 131.64% |
| FAZ240517C00009000 | 2024-04-29 3:53PM EDT | 9.00 | 1.85 | 0.70 | 4.20 | 0.00 | - | 11 | 551 | 105.86% |
| FAZ240517C00010000 | 2024-04-30 3:47PM EDT | 10.00 | 1.25 | 1.25 | 1.40 | +0.15 | +13.64% | 540 | 1,831 | 62.50% |
| FAZ240517C00011000 | 2024-04-30 3:25PM EDT | 11.00 | 0.54 | 0.55 | 0.60 | +0.09 | +20.00% | 64 | 2,911 | 48.44% |
| FAZ240517C00012000 | 2024-04-30 3:34PM EDT | 12.00 | 0.21 | 0.20 | 0.25 | +0.06 | +40.00% | 292 | 582 | 51.56% |
| FAZ240517C00013000 | 2024-04-30 1:18PM EDT | 13.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 5 | 444 | 54.69% |
| FAZ240517C00014000 | 2024-04-29 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 484 | 66.41% |
| FAZ240517C00015000 | 2024-04-25 1:49PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 93 | 82.03% |
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 160.94% |
| FAZ240517C00017000 | 2024-04-16 12:30PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FAZ240517C00020000 | 2024-04-12 10:39AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 140.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517P00009000 | 2024-04-22 1:43PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 80 | 60.94% |
| FAZ240517P00010000 | 2024-04-30 11:47AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 173 | 53.91% |
| FAZ240517P00011000 | 2024-04-30 3:55PM EDT | 11.00 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 17 | 315 | 48.44% |
| FAZ240517P00012000 | 2024-04-30 3:18PM EDT | 12.00 | 1.03 | 0.65 | 1.00 | -0.37 | -26.43% | 3 | 235 | 54.49% |
| FAZ240517P00013000 | 2024-04-22 10:28AM EDT | 13.00 | 2.10 | 1.80 | 1.90 | 0.00 | - | 2 | 63 | 59.38% |
| FAZ240517P00014000 | 2024-04-19 12:45PM EDT | 14.00 | 2.81 | 1.55 | 4.90 | 0.00 | - | 1 | 25 | 134.77% |
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 15.00 | 4.30 | 2.00 | 5.30 | 0.00 | - | 11 | 11 | 277.34% |
| FAZ240517P00017000 | 2024-04-11 1:32PM EDT | 17.00 | 6.20 | 4.50 | 7.50 | 0.00 | - | - | 0 | 157.03% |
| FAZ240517P00018000 | 2024-04-16 2:14PM EDT | 18.00 | 6.30 | 5.00 | 8.80 | 0.00 | - | - | 1 | 150.00% |
© 2024 Yahoo. All rights reserved.