Direxion Daily Financial Bear 3X Shares (FAZ)

NYSEArca - NYSEArca Delayed 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:24.00

CallsforAugust 19, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FAZ220819C00024000	2022-08-11 10:58AM EDT	2022-08-19	0.10	0.00	0.90	0.00	-	1	173	161.13%
FAZ220826C00024000	2022-08-10 3:38PM EDT	2022-08-26	0.32	0.05	0.15	0.00	-	8	123	73.44%
FAZ220902C00024000	2022-08-04 3:21PM EDT	2022-09-02	1.50	0.10	0.20	0.00	-	-	1	66.21%
FAZ220916C00024000	2022-08-12 3:58PM EDT	2022-09-16	0.45	0.35	0.45	-0.16	-26.23%	102	162	69.04%
FAZ221021C00024000	2022-08-11 3:04PM EDT	2022-10-21	1.45	1.00	1.15	0.00	-	2	36	73.54%
FAZ230120C00024000	2022-08-11 10:09AM EDT	2023-01-20	2.68	2.40	2.60	0.00	-	7	95	77.49%
FAZ230616C00024000	2022-08-10 9:30AM EDT	2023-06-16	4.90	-	-	0.00	-	-	-	0.00%
FAZ240119C00024000	2022-07-20 11:54AM EDT	2024-01-19	9.30	5.20	6.40	0.00	-	5	614	78.65%

PutsforAugust 19, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FAZ220819P00024000	2022-08-11 1:21PM EDT	2022-08-19	3.72	4.30	4.70	0.00	-	1	118	118.36%
FAZ220826P00024000	2022-07-18 9:30AM EDT	2022-08-26	1.12	4.10	5.00	0.00	-	2	2	53.91%
FAZ220902P00024000	2022-07-27 3:45PM EDT	2022-09-02	1.95	4.40	4.80	0.00	-	-	1	55.27%
FAZ220916P00024000	2022-08-12 9:42AM EDT	2022-09-16	4.41	4.80	5.00	+0.90	+25.64%	10	10	67.19%
FAZ221021P00024000	2022-08-12 12:51PM EDT	2022-10-21	5.13	5.40	5.70	+0.26	+5.34%	4	37	71.73%
FAZ230120P00024000	2022-08-04 11:36AM EDT	2023-01-20	4.89	6.70	6.90	0.00	-	5	10	73.00%
FAZ240119P00024000	2022-05-25 11:41AM EDT	2024-01-19	8.40	7.00	8.90	0.00	-	-	4	52.86%
FAZ240621P00024000	2022-08-05 2:06PM EDT	2024-06-21	10.06	9.60	12.80	0.00	-	1	1	77.77%

Advertisement