Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,693.66 -1,404.70 (-2.23%) CMC Crypto 200
1,318.35 +23.68 (+1.83%)
Direxion Daily Financial Bear 3X Shares (FAZ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517C00008000 | 2024-04-23 10:34AM EDT | 8.00 | 2.60 | 2.10 | 3.10 | 0.00 | - | 1 | 10 | 140.63% |
| FAZ240517C00009000 | 2024-05-08 2:07PM EDT | 9.00 | 1.55 | 0.00 | 1.60 | -0.25 | -13.89% | 5 | 554 | 93.36% |
| FAZ240517C00010000 | 2024-05-07 3:50PM EDT | 10.00 | 0.59 | 0.45 | 1.35 | -0.06 | -9.23% | 26 | 1,638 | 94.53% |
| FAZ240517C00011000 | 2024-05-08 3:11PM EDT | 11.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 12 | 3,100 | 50.00% |
| FAZ240517C00012000 | 2024-05-08 2:45PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 928 | 62.50% |
| FAZ240517C00013000 | 2024-05-06 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 478 | 96.48% |
| FAZ240517C00014000 | 2024-05-02 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 506 | 109.38% |
| FAZ240517C00015000 | 2024-05-06 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 92 | 114.06% |
| FAZ240517C00016000 | 2024-04-26 3:17PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 129.69% |
| FAZ240517C00017000 | 2024-04-16 12:30PM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 261.33% |
| FAZ240517C00020000 | 2024-05-01 10:10AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 203.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ240517P00009000 | 2024-04-22 1:43PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 58 | 80 | 145.31% |
| FAZ240517P00010000 | 2024-05-07 11:47AM EDT | 10.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 173 | 40.23% |
| FAZ240517P00011000 | 2024-05-08 2:02PM EDT | 11.00 | 0.60 | 0.55 | 0.70 | +0.10 | +20.00% | 1 | 335 | 53.13% |
| FAZ240517P00012000 | 2024-05-08 2:14PM EDT | 12.00 | 1.50 | 0.90 | 2.25 | +0.30 | +25.00% | 4 | 366 | 60.94% |
| FAZ240517P00013000 | 2024-04-22 10:28AM EDT | 13.00 | 2.10 | 2.40 | 3.30 | 0.00 | - | 2 | 62 | 152.73% |
| FAZ240517P00014000 | 2024-04-19 12:45PM EDT | 14.00 | 2.81 | 1.65 | 4.40 | 0.00 | - | 1 | 25 | 276.56% |
| FAZ240517P00015000 | 2024-04-22 1:18PM EDT | 15.00 | 4.30 | 4.30 | 6.50 | 0.00 | - | 11 | 11 | 305.08% |
| FAZ240517P00017000 | 2024-04-11 1:32PM EDT | 17.00 | 6.20 | 5.70 | 7.90 | 0.00 | - | - | 0 | 237.11% |
| FAZ240517P00018000 | 2024-04-16 2:14PM EDT | 18.00 | 6.30 | 5.90 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.