Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.47

-0.98

(-4.79%)

At close: 04:00PM EDT

19.59

+0.12

(+0.62%)

After hours:

07:59PM EDT

Advertisement

In The Money

Show:ListStraddle

Strike:20.00

CallsforAugust 19, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FAZ220819C00020000	2022-08-12 3:58PM EDT	2022-08-19	0.40	0.30	0.40	-0.47	-54.02%	172	65	57.23%
FAZ220826C00020000	2022-08-12 2:26PM EDT	2022-08-26	0.80	0.60	0.75	-0.30	-27.27%	59	20	61.72%
FAZ220916C00020000	2022-08-12 3:36PM EDT	2022-09-16	1.25	1.20	1.30	-0.85	-40.48%	19	16	62.50%
FAZ221021C00020000	2022-08-12 3:55PM EDT	2022-10-21	2.05	1.90	2.05	-0.55	-21.15%	1	65	65.38%
FAZ230120C00020000	2022-08-12 3:57PM EDT	2023-01-20	3.42	3.30	3.50	-0.78	-18.57%	8	807	70.85%
FAZ240119C00020000	2022-06-17 12:01PM EDT	2024-01-19	16.26	12.40	14.00	0.00	-	20	156	166.75%

PutsforAugust 19, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FAZ220819P00020000	2022-08-12 1:57PM EDT	2022-08-19	0.70	0.80	0.90	+0.20	+40.00%	21	1	53.91%
FAZ220826P00020000	2022-08-12 3:27PM EDT	2022-08-26	1.05	1.00	1.20	+0.79	+303.85%	5	5	54.39%
FAZ220916P00020000	2022-08-12 1:21PM EDT	2022-09-16	1.49	1.60	1.75	+0.14	+10.37%	21	10	58.11%
FAZ221021P00020000	2022-08-12 3:12PM EDT	2022-10-21	2.36	2.35	2.50	+0.20	+9.26%	79	111	62.99%
FAZ230120P00020000	2022-08-12 3:12PM EDT	2023-01-20	3.66	3.70	3.90	+0.30	+8.93%	78	988	68.29%
FAZ240119P00020000	2022-08-10 11:51AM EDT	2024-01-19	6.10	6.40	7.10	0.00	-	1	636	70.80%
FAZ240621P00020000	2022-07-18 2:37PM EDT	2024-06-21	5.66	6.90	9.00	0.00	-	18	30	74.73%

Advertisement