Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240621C00005000 | 2024-04-19 12:32PM EDT | 5.00 | 6.40 | 4.30 | 5.40 | 0.00 | - | 1 | 1 | 246.48% |
| FAZ240621C00006000 | 2024-04-19 12:37PM EDT | 6.00 | 5.40 | 2.20 | 4.00 | 0.00 | - | 2 | 57 | 107.81% |
| FAZ240621C00007000 | 2024-05-20 10:13AM EDT | 7.00 | 2.85 | 2.20 | 3.20 | 0.00 | - | 1 | 594 | 121.48% |
| FAZ240621C00008000 | 2024-05-21 2:13PM EDT | 8.00 | 1.60 | 1.50 | 4.20 | -0.40 | -20.00% | 1 | 1 | 163.28% |
| FAZ240621C00009000 | 2024-05-21 12:21PM EDT | 9.00 | 1.10 | 0.95 | 1.15 | -0.07 | -5.98% | 3 | 192 | 50.00% |
| FAZ240621C00010000 | 2024-05-21 3:55PM EDT | 10.00 | 0.40 | 0.30 | 0.40 | -0.01 | -2.44% | 109 | 1,225 | 36.52% |
| FAZ240621C00011000 | 2024-05-21 2:01PM EDT | 11.00 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 96 | 4,332 | 41.80% |
| FAZ240621C00012000 | 2024-05-21 1:49PM EDT | 12.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 12 | 910 | 53.52% |
| FAZ240621C00013000 | 2024-05-21 3:55PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 638 | 58.20% |
| FAZ240621C00014000 | 2024-05-16 10:46AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 422 | 69.92% |
| FAZ240621C00015000 | 2024-05-13 3:09PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 166 | 80.47% |
| FAZ240621C00016000 | 2024-04-17 2:08PM EDT | 16.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 278 | 90.23% |
| FAZ240621C00017000 | 2024-04-22 9:56AM EDT | 17.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 110 | 173.44% |
| FAZ240621C00018000 | 2024-04-22 3:56PM EDT | 18.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 162 | 165.23% |
| FAZ240621C00019000 | 2024-04-03 10:44AM EDT | 19.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 254.69% |
| FAZ240621C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 711 | 109.38% |
| FAZ240621C00021000 | 2024-04-15 3:39PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 210 | 195.31% |
| FAZ240621C00022000 | 2024-03-01 4:00PM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 206 | 203.13% |
| FAZ240621C00023000 | 2024-03-21 3:13PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 78 | 210.35% |
| FAZ240621C00024000 | 2024-01-26 3:59PM EDT | 24.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 255.86% |
| FAZ240621C00025000 | 2024-02-20 11:22AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 223.83% |
| FAZ240621C00026000 | 2024-02-01 1:35PM EDT | 26.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 5 | 20 | 263.48% |
| FAZ240621C00027000 | 2024-02-12 12:53PM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 235.94% |
| FAZ240621C00028000 | 2024-02-20 11:39AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 36 | 241.41% |
| FAZ240621C00029000 | 2023-01-19 10:30AM EDT | 29.00 | 4.75 | 2.25 | 3.60 | 0.00 | - | 1 | 23 | 497.07% |
| FAZ240621C00030000 | 2024-02-15 10:42AM EDT | 30.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 35 | 329 | 251.95% |
| FAZ240621C00031000 | 2024-02-01 12:00PM EDT | 31.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 291.80% |
| FAZ240621C00032000 | 2024-02-09 11:37AM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 261.52% |
| FAZ240621C00033000 | 2023-06-07 10:07AM EDT | 33.00 | 3.00 | 1.80 | 2.25 | 0.00 | - | - | 1 | 441.99% |
| FAZ240621C00035000 | 2024-01-11 12:46PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 134 | 274.61% |
| FAZ240621C00036000 | 2023-08-17 12:17PM EDT | 36.00 | 1.93 | 1.00 | 1.35 | 0.00 | - | 7 | 13 | 376.95% |
| FAZ240621C00037000 | 2024-02-09 11:38AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 282.81% |
| FAZ240621C00038000 | 2023-03-27 3:00PM EDT | 38.00 | 5.90 | 3.80 | 4.90 | 0.00 | - | 2 | 5 | 666.41% |
| FAZ240621C00039000 | 2024-01-29 10:39AM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| FAZ240621C00040000 | 2024-01-22 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 50.00% |
| FAZ240621C00045000 | 2024-04-23 11:24AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 2,135 | 222.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240621P00009000 | 2024-05-20 3:17PM EDT | 9.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 58 | 91 | 137.31% |
| FAZ240621P00010000 | 2024-05-21 12:41PM EDT | 10.00 | 0.37 | 0.35 | 0.45 | -0.14 | -27.45% | 5 | 269 | 35.55% |
| FAZ240621P00011000 | 2024-05-21 11:58AM EDT | 11.00 | 1.00 | 1.10 | 1.20 | -0.35 | -25.93% | 2 | 200 | 40.63% |
| FAZ240621P00012000 | 2024-05-13 11:20AM EDT | 12.00 | 1.90 | 1.95 | 2.35 | 0.00 | - | 40 | 82 | 51.95% |
| FAZ240621P00013000 | 2024-05-09 3:19PM EDT | 13.00 | 2.70 | 2.75 | 4.50 | 0.00 | - | 3 | 42 | 124.41% |
| FAZ240621P00014000 | 2024-05-06 2:21PM EDT | 14.00 | 3.30 | 2.95 | 4.30 | 0.00 | - | 45 | 435 | 103.91% |
| FAZ240621P00015000 | 2024-05-20 2:58PM EDT | 15.00 | 5.00 | 4.90 | 5.30 | 0.00 | - | 1 | 125 | 77.34% |
| FAZ240621P00016000 | 2024-02-12 3:10PM EDT | 16.00 | 4.41 | 3.20 | 5.50 | 0.00 | - | 2 | 14 | 0.00% |
| FAZ240621P00017000 | 2024-04-24 2:24PM EDT | 17.00 | 6.42 | 6.90 | 7.80 | 0.00 | - | 4 | 1,805 | 146.88% |
| FAZ240621P00018000 | 2024-04-19 3:47PM EDT | 18.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 0.00% |
| FAZ240621P00019000 | 2024-04-16 12:43PM EDT | 19.00 | 7.41 | 8.50 | 9.80 | 0.00 | - | 3 | 24 | 127.34% |
| FAZ240621P00020000 | 2024-05-21 3:46PM EDT | 20.00 | 10.04 | 9.10 | 10.30 | -0.09 | -0.89% | 2 | 105 | 166.60% |
| FAZ240621P00021000 | 2024-04-09 11:28AM EDT | 21.00 | 11.10 | 10.60 | 11.20 | 0.00 | - | 1 | 9 | 154.69% |
| FAZ240621P00022000 | 2023-10-27 1:28PM EDT | 22.00 | 3.80 | 6.40 | 6.70 | 0.00 | - | 5 | 0 | 0.00% |
| FAZ240621P00023000 | 2023-07-28 3:52PM EDT | 23.00 | 8.30 | 6.60 | 7.30 | 0.00 | - | 7 | 6 | 0.00% |
| FAZ240621P00024000 | 2024-02-05 4:41PM EDT | 24.00 | 11.50 | 10.80 | 15.00 | 0.00 | - | 1 | 18 | 284.77% |
| FAZ240621P00025000 | 2023-12-13 3:38PM EDT | 25.00 | 10.87 | 11.30 | 11.90 | 0.00 | - | 4 | 30 | 0.00% |
| FAZ240621P00026000 | 2023-11-13 12:20PM EDT | 26.00 | 8.70 | 11.90 | 12.10 | 0.00 | - | 2 | 2 | 0.00% |
| FAZ240621P00027000 | 2024-03-08 12:04PM EDT | 27.00 | 15.92 | 15.00 | 18.10 | 0.00 | - | 2 | 0 | 315.63% |
| FAZ240621P00028000 | 2023-08-01 12:47PM EDT | 28.00 | 12.40 | 11.20 | 11.70 | 0.00 | - | 2 | 0 | 0.00% |
| FAZ240621P00029000 | 2023-12-22 12:43PM EDT | 29.00 | 14.95 | 13.80 | 18.10 | 0.00 | - | 1 | 0 | 0.00% |
| FAZ240621P00030000 | 2024-04-19 3:55PM EDT | 30.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAZ240621P00035000 | 2024-02-23 2:28PM EDT | 35.00 | 23.60 | 24.60 | 26.70 | 0.00 | - | 1 | 0 | 306.05% |
| FAZ240621P00038000 | 2024-03-25 3:57PM EDT | 38.00 | 27.58 | 25.20 | 30.00 | 0.00 | - | 31 | 8 | 457.81% |
| FAZ240621P00045000 | 2024-01-05 2:33PM EDT | 45.00 | 31.18 | 30.30 | 34.90 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.