Advertisement
Advertisement
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Advertisement
Advertisement
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220701C00021000 | 2022-06-13 12:13PM EDT | 21.00 | 8.10 | 5.70 | 6.20 | 0.00 | - | 1 | 3 | 176.56% |
| FAZ220701C00021500 | 2022-06-06 12:12PM EDT | 21.50 | 2.00 | 5.10 | 5.80 | 0.00 | - | 1 | 4 | 163.28% |
| FAZ220701C00022000 | 2022-06-24 3:02PM EDT | 22.00 | 4.88 | 4.60 | 5.20 | 0.00 | - | 4 | 39 | 138.67% |
| FAZ220701C00022500 | 2022-06-09 3:51PM EDT | 22.50 | 2.86 | 4.10 | 4.70 | 0.00 | - | 1 | 13 | 126.56% |
| FAZ220701C00023000 | 2022-06-10 9:55AM EDT | 23.00 | 4.00 | 3.70 | 4.30 | 0.00 | - | 12 | 14 | 133.20% |
| FAZ220701C00023500 | 2022-06-17 11:42AM EDT | 23.50 | 8.20 | 3.10 | 3.90 | 0.00 | - | 2 | 2 | 119.92% |
| FAZ220701C00024000 | 2022-06-24 3:52PM EDT | 24.00 | 2.80 | 2.70 | 3.20 | 0.00 | - | 3 | 7 | 98.44% |
| FAZ220701C00024500 | 2022-06-17 1:42PM EDT | 24.50 | 6.95 | 2.35 | 2.75 | 0.00 | - | 1 | 1 | 99.41% |
| FAZ220701C00025000 | 2022-06-28 10:07AM EDT | 25.00 | 1.35 | 1.90 | 2.10 | -0.69 | -33.82% | 261 | 135 | 78.52% |
| FAZ220701C00025500 | 2022-06-28 9:39AM EDT | 25.50 | 1.20 | 1.55 | 1.70 | -0.44 | -26.83% | 25 | 3 | 78.32% |
| FAZ220701C00026000 | 2022-06-28 11:24AM EDT | 26.00 | 1.25 | 1.25 | 1.45 | 0.00 | - | 27 | 43 | 83.98% |
| FAZ220701C00026500 | 2022-06-28 11:21AM EDT | 26.50 | 0.90 | 0.95 | 1.10 | -0.17 | -15.89% | 19 | 14 | 80.27% |
| FAZ220701C00027000 | 2022-06-28 12:26PM EDT | 27.00 | 0.77 | 0.70 | 0.85 | -0.23 | -23.00% | 51 | 381 | 79.49% |
| FAZ220701C00027500 | 2022-06-27 3:29PM EDT | 27.50 | 0.60 | 0.50 | 0.70 | -0.12 | -16.67% | 2 | 19 | 81.64% |
| FAZ220701C00028000 | 2022-06-28 12:00PM EDT | 28.00 | 0.55 | 0.35 | 0.50 | +0.05 | +10.00% | 93 | 240 | 80.08% |
| FAZ220701C00028500 | 2022-06-28 9:44AM EDT | 28.50 | 0.10 | 0.25 | 0.40 | -0.33 | -76.74% | 2 | 44 | 82.81% |
| FAZ220701C00029000 | 2022-06-28 12:21PM EDT | 29.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 14 | 76 | 82.23% |
| FAZ220701C00029500 | 2022-06-28 11:22AM EDT | 29.50 | 0.14 | 0.10 | 0.25 | -0.11 | -44.00% | 11 | 13 | 85.55% |
| FAZ220701C00030000 | 2022-06-28 12:25PM EDT | 30.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 9 | 53 | 81.25% |
| FAZ220701C00030500 | 2022-06-28 12:26PM EDT | 30.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 6 | 10 | 94.92% |
| FAZ220701C00031000 | 2022-06-28 10:11AM EDT | 31.00 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 3 | 167 | 84.38% |
| FAZ220701C00031500 | 2022-06-24 2:46PM EDT | 31.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 15 | 91.41% |
| FAZ220701C00032000 | 2022-06-24 12:46PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| FAZ220701C00033000 | 2022-06-24 3:49PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 127 | 111.72% |
| FAZ220701C00034000 | 2022-06-28 10:23AM EDT | 34.00 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 6 | 16 | 160.55% |
| FAZ220701C00035000 | 2022-06-27 12:51PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 20 | 154.69% |
| FAZ220701C00036000 | 2022-06-21 1:50PM EDT | 36.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 4 | 227.34% |
| FAZ220701C00039000 | 2022-06-22 10:44AM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 268.36% |
| FAZ220701C00040000 | 2022-06-23 2:11PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 280.86% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ220701P00018000 | 2022-06-16 9:30AM EDT | 18.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | - | 4 | 308.98% |
| FAZ220701P00020000 | 2022-06-02 3:59PM EDT | 20.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 80 | 180 | 244.53% |
| FAZ220701P00021000 | 2022-06-06 10:57AM EDT | 21.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | - | 5 | 115.63% |
| FAZ220701P00021500 | 2022-06-10 11:31AM EDT | 21.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 198.63% |
| FAZ220701P00022000 | 2022-06-16 9:30AM EDT | 22.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 183.59% |
| FAZ220701P00023000 | 2022-06-28 9:57AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 2 | 89.06% |
| FAZ220701P00023500 | 2022-06-14 10:46AM EDT | 23.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 12 | 78.13% |
| FAZ220701P00024000 | 2022-06-27 2:16PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 67.97% |
| FAZ220701P00024500 | 2022-06-27 2:42PM EDT | 24.50 | 0.16 | 0.05 | 0.20 | 0.00 | - | 2 | 7 | 73.83% |
| FAZ220701P00025000 | 2022-06-28 11:56AM EDT | 25.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 113 | 186 | 69.14% |
| FAZ220701P00025500 | 2022-06-24 9:30AM EDT | 25.50 | 0.10 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 73.44% |
| FAZ220701P00026000 | 2022-06-24 12:34PM EDT | 26.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 182 | 127 | 72.27% |
| FAZ220701P00026500 | 2022-06-28 11:24AM EDT | 26.50 | 0.75 | 0.65 | 0.80 | 0.00 | - | 227 | 62 | 76.17% |
| FAZ220701P00027000 | 2022-06-28 12:18PM EDT | 27.00 | 0.81 | 0.90 | 1.05 | -0.22 | -21.36% | 130 | 133 | 75.39% |
| FAZ220701P00027500 | 2022-06-27 10:32AM EDT | 27.50 | 1.30 | 1.20 | 1.35 | 0.00 | - | 1 | 4 | 75.20% |
| FAZ220701P00028000 | 2022-06-27 3:30PM EDT | 28.00 | 1.70 | 1.45 | 1.70 | 0.00 | - | 10 | 16 | 70.31% |
| FAZ220701P00028500 | 2022-06-24 2:28PM EDT | 28.50 | 3.00 | 1.95 | 2.10 | +0.90 | +42.86% | 2 | 99 | 77.54% |
| FAZ220701P00029000 | 2022-06-24 10:37AM EDT | 29.00 | 2.10 | 2.20 | 2.45 | 0.00 | - | 1 | 6 | 59.38% |
| FAZ220701P00029500 | 2022-06-27 2:19PM EDT | 29.50 | 2.89 | 2.65 | 3.10 | 0.00 | - | 10 | 29 | 78.13% |
| FAZ220701P00030000 | 2022-06-24 11:29AM EDT | 30.00 | 3.25 | 3.10 | 3.40 | 0.00 | - | 22 | 11 | 91.80% |
| FAZ220701P00030500 | 2022-06-24 1:33PM EDT | 30.50 | 3.85 | 3.40 | 3.90 | 0.00 | - | 3 | 3 | 100.78% |
| FAZ220701P00031000 | 2022-06-27 10:04AM EDT | 31.00 | 4.40 | 3.80 | 4.40 | 0.00 | - | 10 | 2 | 109.38% |
| FAZ220701P00031500 | 2022-06-24 9:59AM EDT | 31.50 | 3.40 | 4.30 | 4.90 | 0.00 | - | 3 | 1 | 117.97% |
| FAZ220701P00032000 | 2022-06-17 12:02PM EDT | 32.00 | 2.30 | 4.80 | 6.10 | 0.00 | - | 10 | 10 | 135.55% |
| FAZ220701P00035000 | 2022-06-10 10:32AM EDT | 35.00 | 8.80 | 7.80 | 9.40 | 0.00 | - | - | 1 | 209.38% |
| FAZ220701P00040000 | 2022-06-24 1:46PM EDT | 40.00 | 13.20 | 12.80 | 14.30 | 0.00 | - | 1 | 0 | 266.80% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
