NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Financial Bull 3X Shares (FAS)
As of 2:58 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240419C00030000 | 1/31/2024 3:40 PM | 30 | 60.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 4 | 0.00% |
FAS240419C00035000 | 4/10/2024 3:42 PM | 35 | 68.10 | 60.20 | 63.20 | 0.00 | 0.00% | 1 | 1 | 1,237.89% |
FAS240419C00040000 | 12/21/2023 7:19 PM | 40 | 40.00 | 41.80 | 46.50 | 0.00 | 0.00% | 2 | 5 | 0.00% |
FAS240419C00045000 | 1/17/2024 4:06 PM | 45 | 36.00 | 48.20 | 52.40 | 0.00 | 0.00% | 6 | 4 | 650.00% |
FAS240419C00050000 | 4/19/2024 2:46 PM | 50 | 47.10 | 46.80 | 47.70 | 3.26 | 7.44% | 1 | 14 | 715.63% |
FAS240419C00054000 | 4/19/2024 1:35 PM | 54 | 42.00 | 42.50 | 44.80 | 7.20 | 20.69% | 4 | 13 | 626.56% |
FAS240419C00055000 | 4/17/2024 2:53 PM | 55 | 38.50 | 41.30 | 42.90 | 0.00 | 0.00% | 2 | 13 | 678.91% |
FAS240419C00056000 | 12/28/2023 6:22 PM | 56 | 29.26 | 31.40 | 35.50 | 0.00 | 0.00% | 20 | 11 | 0.00% |
FAS240419C00057000 | 4/19/2024 1:38 PM | 57 | 39.00 | 39.50 | 41.00 | -14.90 | -27.64% | 3 | 9 | 664.84% |
FAS240419C00058000 | 12/14/2023 3:12 PM | 58 | 25.80 | 24.80 | 26.50 | 0.00 | 0.00% | 14 | 20 | 0.00% |
FAS240419C00059000 | 1/2/2024 6:08 PM | 59 | 26.16 | 30.10 | 32.90 | 0.00 | 0.00% | 6 | 24 | 0.00% |
FAS240419C00060000 | 4/9/2024 7:26 PM | 60 | 47.00 | 36.30 | 38.00 | 0.00 | 0.00% | 1 | 26 | 610.94% |
FAS240419C00061000 | 1/16/2024 4:00 PM | 61 | 21.20 | 31.30 | 35.40 | 0.00 | 0.00% | 2 | 22 | 0.00% |
FAS240419C00062000 | 4/4/2024 7:00 PM | 62 | 44.00 | 34.30 | 36.80 | 0.00 | 0.00% | 1 | 15 | 466.41% |
FAS240419C00063000 | 1/19/2024 7:10 PM | 63 | 22.60 | 30.50 | 34.50 | 0.00 | 0.00% | 2 | 22 | 434.38% |
FAS240419C00064000 | 1/16/2024 7:30 PM | 64 | 18.10 | 30.40 | 34.50 | 0.00 | 0.00% | 1 | 27 | 621.88% |
FAS240419C00065000 | 4/12/2024 2:59 PM | 65 | 32.16 | 31.40 | 32.60 | 0.00 | 0.00% | 2 | 58 | 439.06% |
FAS240419C00066000 | 4/8/2024 7:39 PM | 66 | 43.00 | 30.40 | 31.90 | 0.00 | 0.00% | 1 | 105 | 491.80% |
FAS240419C00067000 | 4/8/2024 7:38 PM | 67 | 42.10 | 29.60 | 30.70 | 0.00 | 0.00% | 1 | 26 | 435.55% |
FAS240419C00068000 | 4/16/2024 7:47 PM | 68 | 25.55 | 28.50 | 30.40 | 0.00 | 0.00% | 1 | 19 | 349.22% |
FAS240419C00069000 | 4/12/2024 5:39 PM | 69 | 25.47 | 27.30 | 29.10 | 0.00 | 0.00% | 2 | 24 | 477.73% |
FAS240419C00070000 | 4/19/2024 6:28 PM | 70 | 27.63 | 26.60 | 27.40 | 4.08 | 17.32% | 2 | 440 | 303.13% |
FAS240419C00071000 | 4/15/2024 5:55 PM | 71 | 23.88 | 25.60 | 27.80 | 0.00 | 0.00% | 3 | 70 | 378.52% |
FAS240419C00072000 | 4/18/2024 5:21 PM | 72 | 21.84 | 24.70 | 25.40 | 0.00 | 0.00% | 1 | 14 | 280.47% |
FAS240419C00073000 | 4/16/2024 5:49 PM | 73 | 20.10 | 23.80 | 24.40 | 0.00 | 0.00% | 2 | 35 | 268.75% |
FAS240419C00074000 | 4/19/2024 6:26 PM | 74 | 23.50 | 22.70 | 23.80 | -7.80 | -24.92% | 2 | 15 | 355.08% |
FAS240419C00075000 | 4/19/2024 6:27 PM | 75 | 22.50 | 21.80 | 22.30 | 4.40 | 24.31% | 5 | 285 | 0.00% |
FAS240419C00076000 | 4/19/2024 6:27 PM | 76 | 21.60 | 20.90 | 21.20 | 4.80 | 28.57% | 2 | 17 | 0.00% |
FAS240419C00077000 | 4/19/2024 2:04 PM | 77 | 19.63 | 19.20 | 20.20 | 4.23 | 27.47% | 1 | 115 | 0.00% |
FAS240419C00078000 | 4/16/2024 4:54 PM | 78 | 15.80 | 18.70 | 19.40 | 0.00 | 0.00% | 2 | 47 | 214.84% |
FAS240419C00080000 | 4/19/2024 6:27 PM | 80 | 17.55 | 16.90 | 17.80 | 3.70 | 26.71% | 9 | 196 | 171.09% |
FAS240419C00085000 | 4/19/2024 6:28 PM | 85 | 12.58 | 11.90 | 12.30 | 3.58 | 39.78% | 29 | 577 | 0.00% |
FAS240419C00087000 | 4/12/2024 4:41 PM | 87 | 9.80 | 9.90 | 10.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
FAS240419C00088000 | 4/12/2024 7:19 PM | 88 | 8.40 | 8.80 | 9.40 | 0.00 | 0.00% | 4 | 4 | 110.94% |
FAS240419C00089000 | 4/12/2024 7:06 PM | 89 | 7.60 | 7.60 | 8.40 | 0.00 | 0.00% | 6 | 6 | 100.39% |
FAS240419C00090000 | 4/19/2024 6:36 PM | 90 | 7.30 | 6.80 | 7.10 | 1.65 | 29.20% | 22 | 281 | 0.00% |
FAS240419C00091000 | 4/19/2024 5:42 PM | 91 | 6.60 | 5.90 | 6.10 | 2.60 | 65.00% | 5 | 38 | 0.00% |
FAS240419C00092000 | 4/16/2024 7:56 PM | 92 | 2.57 | 4.90 | 5.20 | 0.00 | 0.00% | 19 | 24 | 0.00% |
FAS240419C00093000 | 4/18/2024 4:05 PM | 93 | 4.00 | 3.80 | 4.30 | 0.85 | 26.98% | 5 | 41 | 0.00% |
FAS240419C00094000 | 4/19/2024 5:14 PM | 94 | 3.55 | 2.80 | 3.30 | 2.45 | 222.73% | 2 | 27 | 0.00% |
FAS240419C00095000 | 4/19/2024 6:32 PM | 95 | 2.25 | 1.80 | 2.15 | 1.41 | 167.86% | 93 | 408 | 0.00% |
FAS240419C00096000 | 4/19/2024 6:31 PM | 96 | 1.33 | 1.15 | 1.35 | 0.91 | 216.67% | 76 | 95 | 19.14% |
FAS240419C00097000 | 4/19/2024 6:40 PM | 97 | 0.37 | 0.40 | 0.45 | 0.09 | 32.14% | 76 | 121 | 13.18% |
FAS240419C00097500 | 4/19/2024 6:36 PM | 97.5 | 0.39 | 0.20 | 0.30 | 0.24 | 160.00% | 22 | 43 | 19.04% |
FAS240419C00098000 | 4/19/2024 6:40 PM | 98 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 172 | 352 | 19.83% |
FAS240419C00098500 | 4/19/2024 4:05 PM | 98.5 | 0.20 | 0.00 | 0.10 | 0.10 | 100.00% | 581 | 70 | 23.24% |
FAS240419C00099000 | 4/19/2024 4:57 PM | 99 | 0.10 | 0.00 | 0.05 | 0.01 | 11.11% | 21 | 98 | 24.22% |
FAS240419C00100000 | 4/19/2024 6:28 PM | 100 | 0.03 | 0.00 | 0.05 | -0.07 | -87.50% | 600 | 1,335 | 34.38% |
FAS240419C00101000 | 4/18/2024 5:13 PM | 101 | 0.38 | 0.00 | 0.10 | 0.28 | 280.00% | 4 | 245 | 51.17% |
FAS240419C00102000 | 4/18/2024 3:27 PM | 102 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 130 | 52.73% |
FAS240419C00103000 | 4/19/2024 2:55 PM | 103 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 127 | 54.69% |
FAS240419C00104000 | 4/19/2024 4:06 PM | 104 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 940 | 62.50% |
FAS240419C00105000 | 4/19/2024 6:30 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 53 | 417 | 69.53% |
FAS240419C00106000 | 4/19/2024 5:52 PM | 106 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 155 | 60 | 92.19% |
FAS240419C00107000 | 4/19/2024 4:39 PM | 107 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 88 | 84.38% |
FAS240419C00108000 | 4/16/2024 2:05 PM | 108 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 408 | 127.73% |
FAS240419C00109000 | 4/16/2024 2:21 PM | 109 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 98 | 132.03% |
FAS240419C00110000 | 4/19/2024 1:30 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 361 | 104.69% |
FAS240419C00111000 | 4/15/2024 2:48 PM | 111 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 23 | 153.13% |
FAS240419C00112000 | 4/19/2024 5:52 PM | 112 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 95 | 117.97% |
FAS240419C00113000 | 4/12/2024 6:57 PM | 113 | 0.25 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 192 | 192.97% |
FAS240419C00114000 | 4/15/2024 3:17 PM | 114 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 176 | 198.05% |
FAS240419C00115000 | 4/18/2024 2:42 PM | 115 | 0.38 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 292 | 159.38% |
FAS240419C00116000 | 4/12/2024 5:05 PM | 116 | 0.12 | 0.00 | 0.65 | 0.00 | 0.00% | 6 | 5 | 218.16% |
FAS240419C00118000 | 4/12/2024 1:42 PM | 118 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 21 | 21 | 234.18% |
FAS240419C00119000 | 4/11/2024 5:44 PM | 119 | 0.16 | 0.00 | 0.65 | 0.00 | 0.00% | 76 | 125 | 241.99% |
FAS240419C00120000 | 4/19/2024 2:35 PM | 120 | 0.05 | 0.00 | 0.10 | 0.01 | 25.00% | 1 | 473 | 182.03% |
FAS240419C00121000 | 4/9/2024 3:29 PM | 121 | 0.30 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 34 | 257.42% |
FAS240419C00122000 | 4/9/2024 2:42 PM | 122 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 12 | 264.84% |
FAS240419C00125000 | 4/15/2024 6:49 PM | 125 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 96 | 193.75% |
FAS240419C00130000 | 4/19/2024 3:41 PM | 130 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 7 | 67 | 263.28% |
FAS240419C00135000 | 3/19/2024 7:55 PM | 135 | 0.14 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2 | 353.13% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240419P00030000 | 3/12/2024 5:36 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 71 | 1,193.75% |
FAS240419P00035000 | 4/8/2024 5:23 PM | 35 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 101 | 787.50% |
FAS240419P00040000 | 2/26/2024 3:05 PM | 40 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 41 | 921.09% |
FAS240419P00045000 | 2/15/2024 5:14 PM | 45 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 87 | 603.13% |
FAS240419P00050000 | 2/26/2024 4:37 PM | 50 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 308 | 487.50% |
FAS240419P00054000 | 2/20/2024 3:47 PM | 54 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 69 | 638.28% |
FAS240419P00055000 | 3/27/2024 1:59 PM | 55 | 0.04 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 81 | 604.69% |
FAS240419P00056000 | 3/26/2024 1:30 PM | 56 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 7 | 89 | 587.89% |
FAS240419P00057000 | 12/1/2023 3:29 PM | 57 | 2.63 | 1.35 | 1.60 | 0.00 | 0.00% | 1 | 1 | 801.17% |
FAS240419P00058000 | 2/20/2024 6:44 PM | 58 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 570.31% |
FAS240419P00059000 | 1/22/2024 6:31 PM | 59 | 0.77 | 0.35 | 0.75 | 0.00 | 0.00% | 1 | 4 | 598.44% |
FAS240419P00060000 | 3/7/2024 7:28 PM | 60 | 0.28 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 397 | 490.63% |
FAS240419P00061000 | 1/25/2024 2:39 PM | 61 | 0.65 | 0.10 | 2.40 | 0.00 | 0.00% | 5 | 2 | 686.91% |
FAS240419P00062000 | 2/9/2024 4:08 PM | 62 | 0.75 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 152 | 513.28% |
FAS240419P00063000 | 3/12/2024 2:38 PM | 63 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 159 | 491.41% |
FAS240419P00064000 | 2/29/2024 4:07 PM | 64 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 16 | 476.56% |
FAS240419P00065000 | 4/5/2024 3:27 PM | 65 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 205 | 306.25% |
FAS240419P00066000 | 12/13/2023 7:37 PM | 66 | 3.24 | 2.15 | 2.30 | 0.00 | 0.00% | 2 | 5 | 707.23% |
FAS240419P00067000 | 3/15/2024 3:27 PM | 67 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 432.03% |
FAS240419P00068000 | 3/12/2024 2:16 PM | 68 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 80 | 92 | 417.58% |
FAS240419P00069000 | 2/23/2024 7:36 PM | 69 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 403.52% |
FAS240419P00070000 | 4/12/2024 7:54 PM | 70 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 402 | 389.45% |
FAS240419P00071000 | 2/20/2024 2:30 PM | 71 | 1.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 375.39% |
FAS240419P00072000 | 3/25/2024 1:42 PM | 72 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 114 | 361.72% |
FAS240419P00073000 | 2/21/2024 2:41 PM | 73 | 1.29 | 0.05 | 0.55 | 0.00 | 0.00% | - | 3 | 332.42% |
FAS240419P00074000 | 4/16/2024 3:09 PM | 74 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 35 | 307.81% |
FAS240419P00075000 | 4/19/2024 1:30 PM | 75 | 0.38 | 0.00 | 0.05 | 0.33 | 660.00% | 1 | 78 | 206.25% |
FAS240419P00076000 | 4/19/2024 3:31 PM | 76 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 52 | 196.88% |
FAS240419P00077000 | 4/16/2024 7:43 PM | 77 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 59 | 237.50% |
FAS240419P00078000 | 4/15/2024 7:07 PM | 78 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 2,046 | 196.88% |
FAS240419P00080000 | 4/17/2024 5:20 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 31 | 419 | 255.66% |
FAS240419P00081000 | 4/12/2024 7:08 PM | 81 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 9 | 242.77% |
FAS240419P00082000 | 4/12/2024 3:57 PM | 82 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 8 | 230.08% |
FAS240419P00083000 | 4/15/2024 1:37 PM | 83 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 217.19% |
FAS240419P00085000 | 4/18/2024 1:30 PM | 85 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,418 | 128.13% |
FAS240419P00086000 | 4/19/2024 2:46 PM | 86 | 0.05 | 0.00 | 0.15 | -0.36 | -87.80% | 2 | 5 | 127.34% |
FAS240419P00088000 | 4/19/2024 4:07 PM | 88 | 0.10 | 0.00 | 0.15 | 0.05 | 100.00% | 2 | 41 | 107.03% |
FAS240419P00089000 | 4/19/2024 4:07 PM | 89 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 13 | 55 | 90.23% |
FAS240419P00090000 | 4/19/2024 5:09 PM | 90 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 26 | 235 | 80.47% |
FAS240419P00091000 | 4/18/2024 7:27 PM | 91 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 63 | 105 | 96.09% |
FAS240419P00092000 | 4/19/2024 4:49 PM | 92 | 0.02 | 0.00 | 0.05 | -0.38 | -95.00% | 214 | 31 | 54.69% |
FAS240419P00093000 | 4/19/2024 3:40 PM | 93 | 0.04 | 0.00 | 0.10 | -0.66 | -94.29% | 3 | 121 | 51.56% |
FAS240419P00094000 | 4/19/2024 1:56 PM | 94 | 0.25 | 0.00 | 0.10 | -0.83 | -76.85% | 20 | 76 | 48.83% |
FAS240419P00095000 | 4/19/2024 5:41 PM | 95 | 0.03 | 0.00 | 0.05 | -1.97 | -98.01% | 34 | 261 | 31.25% |
FAS240419P00096000 | 4/19/2024 6:32 PM | 96 | 0.10 | 0.05 | 0.15 | -1.10 | -91.67% | 132 | 144 | 29.10% |
FAS240419P00097000 | 4/19/2024 4:53 PM | 97 | 0.35 | 0.40 | 0.55 | -1.40 | -80.00% | 47 | 35 | 34.18% |
FAS240419P00097500 | 4/19/2024 5:15 PM | 97.5 | 0.55 | 0.65 | 0.85 | -3.92 | -87.70% | 62 | 18 | 36.91% |
FAS240419P00098000 | 4/19/2024 6:07 PM | 98 | 0.90 | 1.00 | 1.20 | -3.10 | -77.50% | 12 | 55 | 39.65% |
FAS240419P00098500 | 4/19/2024 3:37 PM | 98.5 | 2.00 | 1.55 | 1.75 | -2.80 | -58.33% | 3 | 122 | 51.37% |
FAS240419P00099000 | 4/19/2024 5:52 PM | 99 | 1.00 | 1.90 | 2.10 | -3.23 | -76.36% | 13 | 25 | 50.98% |
FAS240419P00100000 | 4/19/2024 4:50 PM | 100 | 2.40 | 2.30 | 2.95 | -3.48 | -59.18% | 113 | 231 | 54.88% |
FAS240419P00101000 | 4/18/2024 6:33 PM | 101 | 3.90 | 3.80 | 4.20 | -3.41 | -46.65% | 4 | 53 | 71.29% |
FAS240419P00102000 | 4/17/2024 5:59 PM | 102 | 8.15 | 4.80 | 5.20 | 0.00 | 0.00% | 1 | 16 | 83.20% |
FAS240419P00103000 | 4/19/2024 5:37 PM | 103 | 5.51 | 5.80 | 6.20 | -2.69 | -32.80% | 20 | 51 | 94.73% |
FAS240419P00104000 | 4/19/2024 5:53 PM | 104 | 5.80 | 6.80 | 7.10 | -4.65 | -44.50% | 3 | 11 | 100.59% |
FAS240419P00105000 | 4/18/2024 6:42 PM | 105 | 10.83 | 7.80 | 8.20 | 0.00 | 0.00% | 2 | 16 | 116.21% |
FAS240419P00106000 | 4/17/2024 6:41 PM | 106 | 11.85 | 8.50 | 9.20 | 0.00 | 0.00% | 78 | 1 | 107.42% |
FAS240419P00107000 | 4/17/2024 7:29 PM | 107 | 13.80 | 10.00 | 10.30 | 0.00 | 0.00% | 62 | 3 | 151.76% |
FAS240419P00108000 | 4/17/2024 7:29 PM | 108 | 14.65 | 10.60 | 11.20 | 0.00 | 0.00% | 31 | 0 | 132.81% |
FAS240419P00109000 | 4/17/2024 7:29 PM | 109 | 15.50 | 11.30 | 12.20 | 0.00 | 0.00% | 45 | 1 | 111.72% |
FAS240419P00110000 | 4/17/2024 6:18 PM | 110 | 16.60 | 12.60 | 13.30 | 0.00 | 0.00% | 171 | 1 | 157.81% |
FAS240419P00111000 | 4/17/2024 6:18 PM | 111 | 17.60 | 13.00 | 14.90 | 0.00 | 0.00% | 66 | 0 | 166.60% |
FAS240419P00112000 | 4/17/2024 5:51 PM | 112 | 18.22 | 13.40 | 16.80 | 0.00 | 0.00% | 35 | 0 | 194.92% |
FAS240419P00113000 | 4/15/2024 2:40 PM | 113 | 15.60 | 15.40 | 16.20 | 0.00 | 0.00% | 1 | 0 | 155.47% |
FAS240419P00114000 | 4/18/2024 2:09 PM | 114 | 19.00 | 16.50 | 18.40 | 0.00 | 0.00% | 5 | 5 | 250.39% |
FAS240419P00115000 | 4/12/2024 2:12 PM | 115 | 17.60 | 17.40 | 19.60 | 0.00 | 0.00% | 1 | 0 | 264.55% |
FAS240419P00119000 | 4/19/2024 4:19 PM | 119 | 22.60 | 21.80 | 22.30 | -2.30 | -9.24% | 3 | 3 | 247.27% |
FAS240419P00120000 | 4/12/2024 7:41 PM | 120 | 24.70 | 22.50 | 24.50 | 0.00 | 0.00% | 11 | 0 | 309.96% |
FAS240419P00121000 | 4/17/2024 5:51 PM | 121 | 26.30 | 22.20 | 24.40 | 0.00 | 0.00% | 29 | 0 | 307.81% |
FAS240419P00124000 | 4/17/2024 6:32 PM | 124 | 29.00 | 25.80 | 28.70 | 0.00 | 0.00% | 7 | 0 | 314.06% |
FAS240419P00130000 | 3/15/2024 4:25 PM | 130 | 27.90 | 32.50 | 36.00 | 0.00 | 0.00% | 10 | 0 | 465.04% |
Related Tickers
IAK iShares U.S. Insurance ETF
112.73
+1.89%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.69
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.10
+1.41%
EMLP First Trust North American Energy Infrastructure Fund
29.17
+1.60%
FUTY Fidelity MSCI Utilities Index ETF
42.16
+1.60%
TPYP Tortoise North American Pipeline Fund
27.47
+1.59%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.85
+1.59%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
XLU Utilities Select Sector SPDR Fund
65.45
+1.57%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.19
+1.56%
KIE SPDR S&P Insurance ETF
49.01
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
48.23
+1.52%
RPV Invesco S&P 500 Pure Value ETF
84.14
+1.45%
VPU Vanguard Utilities Index Fund ETF Shares
141.73
+1.58%
DVY iShares Select Dividend ETF
118.57
+1.45%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.38%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
TUR iShares MSCI Turkey ETF
38.22
+1.38%
FYT First Trust Small Cap Value AlphaDEX Fund
51.04
+1.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.56
+1.28%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.60
+1.29%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.20%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.17
+1.32%
XLF Financial Select Sector SPDR Fund
40.31
+1.19%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
IHF iShares U.S. Healthcare Providers ETF
52.11
+1.10%
VFH Vanguard Financials Index Fund ETF Shares
97.44
+1.08%
FXG First Trust Consumer Staples AlphaDEX Fund
65.93
+1.07%
XLE Energy Select Sector SPDR Fund
94.86
+1.08%
IYF iShares U.S. Financials ETF
91.00
+1.07%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.05
+1.06%
IYK iShares US Consumer Staples ETF
65.66
+1.06%
GXG Global X MSCI Colombia ETF
24.95
+1.05%
VDE Vanguard Energy Index Fund ETF Shares
131.99
+1.00%
FENY Fidelity MSCI Energy Index ETF
25.95
+1.02%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.84
+1.00%
EWL iShares MSCI Switzerland ETF
45.63
+1.00%
SCHD Schwab U.S. Dividend Equity ETF
76.54
+0.96%
FLLA Franklin FTSE Latin America ETF
22.31
+0.95%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
FXO First Trust Financials AlphaDEX Fund
44.69
+1.09%
IYE iShares U.S. Energy ETF
49.53
+0.96%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
UTES Virtus Reaves Utilities ETF
47.79
+0.91%
IYG iShares U.S. Financial Services ETF
63.22
+0.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
111.95
+0.89%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.86%
GDX VanEck Gold Miners ETF
34.07
+0.95%
SPVM Invesco S&P 500 Value with Momentum ETF
53.69
+0.85%
PID Invesco International Dividend Achievers ETF
17.63
+0.80%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
SDY SPDR S&P Dividend ETF
126.67
+0.81%
IJS iShares S&P Small-Cap 600 Value ETF
95.24
+0.77%
FTXN First Trust Nasdaq Oil & Gas ETF
32.10
+0.76%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.43
+0.81%
MAGA Point Bridge America First ETF
43.96
+0.76%
IAU iShares Gold Trust
45.34
+0.74%
ONEY SPDR Russell 1000 Yield Focus ETF
103.08
+0.74%
SLYV SPDR S&P 600 Small Cap Value ETF
76.91
+0.77%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
EPU iShares MSCI Peru ETF
40.17
+0.73%
ESGS Columbia U.S. ESG Equity Income ETF
42.98
+0.72%
GLD SPDR Gold Shares
221.93
+0.72%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.23
+0.72%
CCOR Core Alternative ETF
26.43
+0.72%
IVE iShares S&P 500 Value ETF
178.17
+0.71%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.14
+0.79%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.66%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
FLIN Franklin FTSE India ETF
36.84
+0.66%
SQLV Royce Quant Small-Cap Quality Value ETF
38.55
+0.66%
EES WisdomTree U.S. SmallCap Earnings Fund
46.37
+0.70%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
IUSV iShares Core S&P U.S. Value ETF
86.14
+0.65%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.48
+0.64%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
SPYV SPDR Portfolio S&P 500 Value ETF
47.78
+0.67%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.63%
MGV Vanguard Mega Cap Value Index Fund
114.45
+0.62%
DGRO iShares Core Dividend Growth ETF
55.63
+0.60%
CWS AdvisorShares Focused Equity ETF
59.89
+0.25%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.15
+0.58%
PSR Invesco Active U.S. Real Estate Fund
80.25
+0.26%
VTV Vanguard Value Index Fund ETF Shares
155.73
+0.59%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.09
+0.57%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.00
+0.40%
DBC Invesco DB Commodity Index Tracking Fund
23.48
+0.62%
PKW Invesco BuyBack Achievers ETF
102.09
+0.56%
EZA iShares MSCI South Africa ETF
38.43
+0.44%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.90
+0.56%
PXE Invesco Energy Exploration & Production ETF
35.13
+0.72%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.85
+0.54%
FCTR First Trust Lunt U.S. Factor Rotation ETF
29.72
+0.54%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.31
+0.54%