Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,337.22 +4.42 (+0.13%) Nikkei
39,676.57 +93.49 (+0.24%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,467.95 +2,646.62 (+4.35%) CMC Crypto 200
1,317.42 +33.59 (+2.62%)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240816C00090000 | 2024-06-28 3:31PM EDT | 90.00 | 13.00 | 12.10 | 13.00 | +0.38 | +3.01% | 10 | 45 | 62.38% |
| TECL240816C00094000 | 2024-06-27 11:46AM EDT | 94.00 | 10.25 | 9.30 | 10.50 | +10.25 | - | - | 13 | 59.23% |
| TECL240816C00095000 | 2024-06-27 3:33PM EDT | 95.00 | 10.10 | 9.40 | 10.00 | 0.00 | - | 2 | 204 | 61.54% |
| TECL240816C00096000 | 2024-06-28 1:28PM EDT | 96.00 | 10.50 | 8.90 | 9.40 | +10.50 | - | 1 | 2 | 61.11% |
| TECL240816C00097000 | 2024-06-24 3:48PM EDT | 97.00 | 7.40 | 8.00 | 8.90 | +7.40 | - | - | 1 | 59.46% |
| TECL240816C00098000 | 2024-06-28 10:54AM EDT | 98.00 | 10.11 | 7.50 | 8.40 | +10.11 | - | 5 | 8 | 59.14% |
| TECL240816C00099000 | 2024-06-28 9:45AM EDT | 99.00 | 9.70 | 7.40 | 7.90 | +9.70 | - | 3 | 50 | 60.12% |
| TECL240816C00100000 | 2024-06-26 10:02AM EDT | 100.00 | 7.97 | 6.10 | 7.40 | 0.00 | - | 1 | 46 | 56.67% |
| TECL240816C00101000 | 2024-06-28 11:46AM EDT | 101.00 | 8.54 | 6.00 | 7.10 | +8.54 | - | 48 | 0 | 58.09% |
| TECL240816C00102000 | 2024-06-25 10:30AM EDT | 102.00 | 5.97 | 5.80 | 7.50 | 0.00 | - | 25 | 62 | 61.56% |
| TECL240816C00103000 | 2024-06-27 9:57AM EDT | 103.00 | 6.11 | 5.30 | 6.20 | +6.11 | - | - | 5 | 57.69% |
| TECL240816C00104000 | 2024-06-25 11:32AM EDT | 104.00 | 5.80 | 4.00 | 5.80 | 0.00 | - | 2 | 2 | 53.97% |
| TECL240816C00105000 | 2024-06-28 9:45AM EDT | 105.00 | 6.30 | 4.00 | 5.50 | +1.03 | +19.54% | 1 | 23 | 55.26% |
| TECL240816C00106000 | 2024-06-27 9:50AM EDT | 106.00 | 5.10 | 4.50 | 6.00 | +5.10 | - | - | 58 | 61.33% |
| TECL240816C00110000 | 2024-06-28 10:01AM EDT | 110.00 | 4.95 | 3.50 | 3.90 | +4.95 | - | 8 | 6 | 57.92% |
| TECL240816C00111000 | 2024-06-24 2:42PM EDT | 111.00 | 3.00 | 3.20 | 3.70 | +3.00 | - | - | 1 | 57.83% |
| TECL240816C00112000 | 2024-06-21 11:58AM EDT | 112.00 | 5.74 | 2.55 | 3.40 | 0.00 | - | 1 | 1 | 55.70% |
| TECL240816C00113000 | 2024-06-24 1:55PM EDT | 113.00 | 2.70 | 2.45 | 3.20 | +2.70 | - | - | 1 | 56.19% |
| TECL240816C00114000 | 2024-06-24 1:29PM EDT | 114.00 | 2.60 | 2.40 | 3.00 | +2.60 | - | - | 1 | 56.81% |
| TECL240816C00117000 | 2024-06-20 1:51PM EDT | 117.00 | 4.40 | 1.95 | 2.55 | 0.00 | - | - | 1 | 57.52% |
| TECL240816C00118000 | 2024-06-21 11:00AM EDT | 118.00 | 3.80 | 1.35 | 2.20 | 0.00 | - | 1 | 1 | 54.22% |
| TECL240816C00120000 | 2024-06-28 3:18PM EDT | 120.00 | 1.96 | 1.20 | 1.85 | -0.01 | -0.51% | 1 | 8 | 54.32% |
| TECL240816C00125000 | 2024-06-24 2:26PM EDT | 125.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | 6 | 8 | 55.52% |
| TECL240816C00130000 | 2024-06-21 10:58AM EDT | 130.00 | 1.70 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 57.54% |
| TECL240816C00135000 | 2024-06-27 12:40PM EDT | 135.00 | 0.70 | 0.45 | 0.65 | +0.70 | - | - | 15 | 57.08% |
| TECL240816C00140000 | 2024-06-27 1:16PM EDT | 140.00 | 0.46 | 0.25 | 0.50 | +0.46 | - | - | 3 | 57.37% |
| TECL240816C00150000 | 2024-06-28 12:22PM EDT | 150.00 | 0.26 | 0.15 | 0.35 | -0.14 | -35.00% | 2 | 5 | 61.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL240816P00090000 | 2024-06-28 3:45PM EDT | 90.00 | 4.63 | 4.80 | 5.90 | -0.37 | -7.40% | 5 | 50 | 63.83% |
| TECL240816P00091000 | 2024-06-27 12:13PM EDT | 91.00 | 5.35 | 5.20 | 7.00 | +5.35 | - | - | 27 | 66.41% |
| TECL240816P00092000 | 2024-06-26 2:39PM EDT | 92.00 | 6.44 | 5.60 | 6.20 | +6.44 | - | - | 29 | 61.47% |
| TECL240816P00093000 | 2024-06-28 11:01AM EDT | 93.00 | 5.15 | 5.90 | 6.40 | +5.15 | - | 2 | 1 | 59.96% |
| TECL240816P00094000 | 2024-06-25 10:48AM EDT | 94.00 | 7.87 | 6.20 | 8.00 | +7.87 | - | - | 20 | 63.55% |
| TECL240816P00095000 | 2024-06-28 3:11PM EDT | 95.00 | 6.60 | 6.80 | 8.00 | -0.30 | -4.35% | 1 | 1 | 62.13% |
| TECL240816P00096000 | 2024-06-26 9:40AM EDT | 96.00 | 7.92 | 7.30 | 8.30 | +7.92 | - | - | 19 | 61.33% |
| TECL240816P00097000 | 2024-06-24 10:02AM EDT | 97.00 | 8.51 | 7.80 | 9.00 | +8.51 | - | - | 30 | 61.87% |
| TECL240816P00098000 | 2024-06-28 11:26AM EDT | 98.00 | 7.30 | 8.30 | 9.10 | +7.30 | - | 1 | 0 | 60.08% |
| TECL240816P00099000 | 2024-06-28 2:04PM EDT | 99.00 | 8.00 | 8.80 | 9.20 | -0.28 | -3.38% | 1 | 1 | 58.19% |
| TECL240816P00101000 | 2024-06-28 12:02PM EDT | 101.00 | 8.50 | 9.80 | 11.00 | -1.40 | -14.14% | 1 | 1 | 59.75% |
| TECL240816P00102000 | 2024-06-21 3:13PM EDT | 102.00 | 10.00 | 10.40 | 11.70 | 0.00 | - | 5 | 5 | 59.99% |
| TECL240816P00103000 | 2024-06-20 12:22PM EDT | 103.00 | 10.30 | 10.90 | 11.70 | 0.00 | - | - | 2 | 57.19% |
| TECL240816P00104000 | 2024-06-26 10:10AM EDT | 104.00 | 11.40 | 11.60 | 13.00 | 0.00 | - | 1 | 1 | 59.72% |
| TECL240816P00105000 | 2024-06-20 1:33PM EDT | 105.00 | 12.02 | 12.20 | 13.00 | 0.00 | - | - | 1 | 56.98% |
| TECL240816P00107000 | 2024-06-20 12:22PM EDT | 107.00 | 12.45 | 13.20 | 14.90 | 0.00 | - | - | 2 | 57.40% |
| TECL240816P00130000 | 2024-06-27 9:56AM EDT | 130.00 | 33.02 | 32.60 | 33.80 | +33.02 | - | - | 10 | 52.69% |
© 2024 Yahoo. All rights reserved.