NYSEArca - Delayed Quote USD

Direxion Daily Financial Bear 3X Shares (FAZ)

10.86 +0.07 (+0.65%)
At close: April 26 at 4:00 PM EDT
10.94 +0.08 (+0.74%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAZ240517C00008000 4/23/2024 2:34 PM 8 2.60 1.80 3.10 0.00 0.00% 1 12 131.25%
FAZ240517C00009000 4/26/2024 6:12 PM 9 1.80 1.85 2.10 0.00 0.00% 34 565 72.66%
FAZ240517C00010000 4/26/2024 6:40 PM 10 0.95 0.95 1.05 -0.05 -5.00% 504 1,006 52.34%
FAZ240517C00011000 4/26/2024 7:53 PM 11 0.35 0.35 0.45 -0.05 -12.50% 184 2,651 50.59%
FAZ240517C00012000 4/26/2024 7:38 PM 12 0.17 0.15 0.20 -0.03 -15.00% 30 558 53.91%
FAZ240517C00013000 4/26/2024 7:59 PM 13 0.08 0.05 0.15 0.00 0.00% 40 386 64.06%
FAZ240517C00014000 4/25/2024 6:27 PM 14 0.06 0.00 0.10 0.00 0.00% 4 474 69.14%
FAZ240517C00015000 4/25/2024 5:49 PM 15 0.06 0.00 0.10 0.00 0.00% 1 93 83.20%
FAZ240517C00016000 4/26/2024 7:17 PM 16 0.02 0.00 0.85 -0.03 -60.00% 2 24 166.02%
FAZ240517C00017000 4/16/2024 4:30 PM 17 0.10 0.00 0.00 0.00 0.00% - 10 50.00%
FAZ240517C00020000 4/12/2024 2:39 PM 20 0.05 0.00 0.00 0.00 0.00% 10 30 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FAZ240517P00009000 4/22/2024 5:43 PM 9 0.05 0.00 0.05 0.00 0.00% 58 80 57.81%
FAZ240517P00010000 4/26/2024 4:25 PM 10 0.12 0.05 0.15 -0.06 -33.33% 19 171 46.88%
FAZ240517P00011000 4/26/2024 7:02 PM 11 0.60 0.50 0.55 0.00 0.00% 120 285 46.68%
FAZ240517P00012000 4/26/2024 6:17 PM 12 1.40 1.20 1.35 0.20 16.67% 32 206 58.20%
FAZ240517P00013000 4/22/2024 2:28 PM 13 2.10 1.15 2.25 0.00 0.00% 2 63 66.02%
FAZ240517P00014000 4/19/2024 4:45 PM 14 2.81 2.05 3.30 0.00 0.00% 1 25 92.97%
FAZ240517P00015000 4/22/2024 5:18 PM 15 4.30 2.55 4.30 0.00 0.00% 11 12 109.38%
FAZ240517P00017000 4/11/2024 5:32 PM 17 6.20 4.30 8.30 0.00 0.00% - 0 137.11%
FAZ240517P00018000 4/16/2024 6:14 PM 18 6.30 7.00 8.50 0.00 0.00% - 1 220.12%

Related Tickers