Singapore markets close in 5 hours 45 minutes
Straits Times Index
3,321.75 -4.53 (-0.14%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,043.00 -29.90 (-0.17%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,019.96 +837.25 (+1.37%) CMC Crypto 200
1,287.09 +37.97 (+3.04%)
Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018C00035000 | 2024-06-17 3:14PM EDT | 35.00 | 60.10 | 61.00 | 65.20 | -8.90 | -12.90% | 1 | 1 | 95.80% |
| TECL241018C00040000 | 2024-06-24 1:51PM EDT | 40.00 | 54.89 | 56.10 | 60.30 | 0.00 | - | 50 | 120 | 88.28% |
| TECL241018C00045000 | 2024-06-20 2:29PM EDT | 45.00 | 57.26 | 51.50 | 55.60 | 0.00 | - | 1 | 53 | 87.55% |
| TECL241018C00050000 | 2024-06-24 10:48AM EDT | 50.00 | 46.22 | 48.40 | 49.80 | 0.00 | - | 1 | 9 | 87.48% |
| TECL241018C00055000 | 2024-05-30 3:59PM EDT | 55.00 | 27.00 | 43.90 | 45.30 | 0.00 | - | 2 | 6 | 84.03% |
| TECL241018C00060000 | 2024-06-25 11:13AM EDT | 60.00 | 38.41 | 39.80 | 41.30 | -5.69 | -12.90% | 5 | 237 | 84.18% |
| TECL241018C00064000 | 2024-05-03 2:18PM EDT | 64.00 | 15.50 | 20.00 | 22.20 | 0.00 | - | 1 | 51 | 0.00% |
| TECL241018C00065000 | 2024-06-17 3:32PM EDT | 65.00 | 42.46 | 35.10 | 37.30 | 0.00 | - | 2 | 9 | 79.54% |
| TECL241018C00066000 | 2024-05-31 3:01PM EDT | 66.00 | 16.45 | 34.50 | 36.80 | 0.00 | - | 113 | 112 | 81.20% |
| TECL241018C00067000 | 2024-05-08 9:46AM EDT | 67.00 | 14.20 | 21.70 | 25.00 | 0.00 | - | 5 | 5 | 0.00% |
| TECL241018C00068000 | 2024-06-18 12:38PM EDT | 68.00 | 39.36 | 31.10 | 34.30 | 0.00 | - | 2 | 484 | 69.03% |
| TECL241018C00069000 | 2024-05-07 12:39PM EDT | 69.00 | 13.95 | 21.40 | 21.90 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00070000 | 2024-06-17 3:32PM EDT | 70.00 | 38.18 | 29.80 | 33.70 | 0.00 | - | 1 | 4 | 73.47% |
| TECL241018C00071000 | 2024-06-11 2:11PM EDT | 71.00 | 23.20 | 29.30 | 32.70 | 0.00 | - | 1 | 6 | 73.27% |
| TECL241018C00072000 | 2024-06-12 9:33AM EDT | 72.00 | 26.11 | 29.90 | 32.20 | 0.00 | - | 100 | 75 | 78.63% |
| TECL241018C00073000 | 2024-05-23 2:55PM EDT | 73.00 | 16.70 | 29.70 | 32.50 | 0.00 | - | 2 | 2 | 83.47% |
| TECL241018C00074000 | 2024-06-20 2:12PM EDT | 74.00 | 32.24 | 28.40 | 28.90 | 0.00 | - | 3 | 9 | 71.55% |
| TECL241018C00075000 | 2024-06-24 2:44PM EDT | 75.00 | 24.85 | 27.60 | 29.80 | 0.00 | - | 2 | 160 | 76.34% |
| TECL241018C00076000 | 2024-05-03 9:43AM EDT | 76.00 | 9.00 | 12.40 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| TECL241018C00077000 | 2024-06-21 10:07AM EDT | 77.00 | 28.53 | 25.90 | 26.90 | 0.00 | - | 1 | 5 | 70.06% |
| TECL241018C00079000 | 2024-06-17 11:10AM EDT | 79.00 | 28.00 | 24.70 | 25.40 | 0.00 | - | 1 | 1 | 69.73% |
| TECL241018C00080000 | 2024-06-21 11:02AM EDT | 80.00 | 27.40 | 24.00 | 24.50 | 0.00 | - | 7 | 74 | 68.73% |
| TECL241018C00081000 | 2024-06-21 3:07PM EDT | 81.00 | 26.17 | 21.40 | 23.80 | 0.00 | - | 1 | 16 | 62.76% |
| TECL241018C00082000 | 2024-06-18 3:39PM EDT | 82.00 | 28.75 | 22.20 | 23.30 | 0.00 | - | 1 | 12 | 67.21% |
| TECL241018C00083000 | 2024-06-21 2:57PM EDT | 83.00 | 24.55 | 20.90 | 22.50 | 0.00 | - | 1 | 35 | 64.73% |
| TECL241018C00084000 | 2024-06-20 3:58PM EDT | 84.00 | 24.48 | 20.90 | 21.80 | 0.00 | - | 3 | 41 | 66.09% |
| TECL241018C00085000 | 2024-06-21 10:05AM EDT | 85.00 | 22.77 | 20.40 | 21.60 | 0.00 | - | 2 | 59 | 67.33% |
| TECL241018C00086000 | 2024-06-18 10:48AM EDT | 86.00 | 25.55 | 19.50 | 20.60 | 0.00 | - | 1 | 12 | 65.31% |
| TECL241018C00087000 | 2024-06-18 1:38PM EDT | 87.00 | 25.30 | 19.10 | 20.80 | 0.00 | - | 1 | 11 | 67.69% |
| TECL241018C00088000 | 2024-06-24 3:30PM EDT | 88.00 | 17.10 | 18.70 | 19.30 | 0.00 | - | 1 | 29 | 65.61% |
| TECL241018C00089000 | 2024-06-12 2:39PM EDT | 89.00 | 18.30 | 18.10 | 20.10 | 0.00 | - | 4 | 108 | 68.80% |
| TECL241018C00090000 | 2024-06-21 12:59PM EDT | 90.00 | 20.40 | 17.40 | 18.10 | 0.00 | - | 4 | 104 | 64.65% |
| TECL241018C00091000 | 2024-06-17 3:14PM EDT | 91.00 | 22.62 | 15.60 | 17.50 | 0.00 | - | - | 1 | 61.27% |
| TECL241018C00092000 | 2024-06-13 11:20AM EDT | 92.00 | 16.10 | 16.10 | 17.00 | 0.00 | - | 1 | 1 | 63.74% |
| TECL241018C00094000 | 2024-06-24 1:33PM EDT | 94.00 | 13.40 | 14.80 | 16.90 | 0.00 | - | 4 | 14 | 65.02% |
| TECL241018C00095000 | 2024-06-24 1:07PM EDT | 95.00 | 13.00 | 14.20 | 16.10 | 0.00 | - | 1 | 79 | 63.90% |
| TECL241018C00097000 | 2024-06-24 10:42AM EDT | 97.00 | 13.30 | 13.40 | 15.30 | 0.00 | - | 4 | 16 | 64.37% |
| TECL241018C00098000 | 2024-06-20 12:20PM EDT | 98.00 | 17.05 | 12.40 | 14.20 | 0.00 | - | 3 | 5 | 61.50% |
| TECL241018C00099000 | 2024-06-21 10:56AM EDT | 99.00 | 15.00 | 12.60 | 13.30 | 0.00 | - | 23 | 26 | 61.84% |
| TECL241018C00100000 | 2024-06-25 3:28PM EDT | 100.00 | 12.50 | 11.80 | 13.60 | +0.90 | +7.76% | 1 | 176 | 62.57% |
| TECL241018C00102000 | 2024-06-20 11:41AM EDT | 102.00 | 15.65 | 11.30 | 12.10 | 0.00 | - | - | 20 | 61.61% |
| TECL241018C00103000 | 2024-06-13 10:12AM EDT | 103.00 | 11.28 | 9.30 | 11.60 | 0.00 | - | 20 | 20 | 57.63% |
| TECL241018C00104000 | 2024-06-20 12:28PM EDT | 104.00 | 13.17 | 10.60 | 11.20 | 0.00 | - | - | 2 | 61.37% |
| TECL241018C00105000 | 2024-06-24 3:42PM EDT | 105.00 | 8.82 | 10.30 | 10.90 | 0.00 | - | 1 | 89 | 61.63% |
| TECL241018C00110000 | 2024-06-24 3:56PM EDT | 110.00 | 7.10 | 8.40 | 8.90 | 0.00 | - | 11 | 144 | 60.18% |
| TECL241018C00115000 | 2024-06-25 10:52AM EDT | 115.00 | 6.83 | 6.90 | 7.60 | +0.73 | +11.97% | 5 | 28 | 60.17% |
| TECL241018C00120000 | 2024-06-25 1:06PM EDT | 120.00 | 5.30 | 5.50 | 6.10 | +0.30 | +6.00% | 1 | 24 | 58.86% |
| TECL241018C00125000 | 2024-06-25 1:04PM EDT | 125.00 | 4.30 | 4.50 | 5.00 | +0.73 | +20.45% | 6 | 50 | 58.56% |
| TECL241018C00130000 | 2024-06-24 2:50PM EDT | 130.00 | 3.32 | 3.70 | 4.10 | 0.00 | - | 1 | 18 | 58.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECL241018P00035000 | 2024-06-20 12:11PM EDT | 35.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 3 | 33 | 102.20% |
| TECL241018P00040000 | 2024-06-20 12:11PM EDT | 40.00 | 0.58 | 0.30 | 1.00 | 0.00 | - | 3 | 37 | 95.61% |
| TECL241018P00045000 | 2024-06-11 11:39AM EDT | 45.00 | 1.00 | 0.60 | 1.30 | 0.00 | - | 10 | 24 | 91.48% |
| TECL241018P00050000 | 2024-06-17 10:31AM EDT | 50.00 | 1.30 | 0.85 | 1.25 | 0.00 | - | 1 | 192 | 82.57% |
| TECL241018P00055000 | 2024-06-25 10:58AM EDT | 55.00 | 1.60 | 1.40 | 1.60 | -0.14 | -8.05% | 1 | 67 | 79.52% |
| TECL241018P00060000 | 2024-06-24 3:56PM EDT | 60.00 | 2.40 | 1.95 | 2.15 | 0.00 | - | 2 | 96 | 76.34% |
| TECL241018P00064000 | 2024-06-03 10:20AM EDT | 64.00 | 4.60 | 2.40 | 2.65 | 0.00 | - | 3 | 17 | 73.29% |
| TECL241018P00065000 | 2024-06-12 1:16PM EDT | 65.00 | 2.65 | 2.55 | 2.85 | 0.00 | - | 2 | 178 | 72.96% |
| TECL241018P00066000 | 2024-05-10 10:11AM EDT | 66.00 | 6.10 | 4.40 | 4.80 | 0.00 | - | 1 | 2 | 87.04% |
| TECL241018P00067000 | 2024-05-16 10:23AM EDT | 67.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 72.95% |
| TECL241018P00068000 | 2024-06-17 9:31AM EDT | 68.00 | 3.21 | 2.00 | 3.30 | 0.00 | - | 2 | 25 | 66.58% |
| TECL241018P00069000 | 2024-06-14 1:38PM EDT | 69.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 17 | 70.58% |
| TECL241018P00070000 | 2024-06-18 1:10PM EDT | 70.00 | 3.15 | 3.30 | 3.70 | 0.00 | - | 10 | 38 | 69.75% |
| TECL241018P00071000 | 2024-06-18 11:05AM EDT | 71.00 | 3.51 | 3.50 | 3.90 | 0.00 | - | 1 | 16 | 69.29% |
| TECL241018P00072000 | 2024-06-11 3:34PM EDT | 72.00 | 5.06 | 3.70 | 4.10 | 0.00 | - | 2 | 5 | 68.76% |
| TECL241018P00073000 | 2024-06-18 1:24PM EDT | 73.00 | 3.62 | 3.90 | 4.30 | 0.00 | - | 10 | 14 | 68.19% |
| TECL241018P00074000 | 2024-05-14 1:25PM EDT | 74.00 | 9.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 67.91% |
| TECL241018P00075000 | 2024-06-25 3:28PM EDT | 75.00 | 4.60 | 4.40 | 4.70 | -1.00 | -17.86% | 22 | 28 | 67.22% |
| TECL241018P00077000 | 2024-06-24 10:03AM EDT | 77.00 | 5.30 | 3.00 | 5.20 | 0.00 | - | 2 | 29 | 60.16% |
| TECL241018P00078000 | 2024-06-06 9:31AM EDT | 78.00 | 8.33 | 4.60 | 5.50 | 0.00 | - | 1 | 5 | 64.29% |
| TECL241018P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 6.50 | 4.10 | 6.10 | -0.30 | -4.41% | 25 | 27 | 60.49% |
| TECL241018P00081000 | 2024-06-12 10:23AM EDT | 81.00 | 6.05 | 5.90 | 6.40 | 0.00 | - | 1 | 12 | 64.64% |
| TECL241018P00082000 | 2024-06-03 10:12AM EDT | 82.00 | 11.80 | 6.20 | 6.70 | 0.00 | - | 10 | 40 | 64.22% |
| TECL241018P00083000 | 2024-05-28 3:59PM EDT | 83.00 | 9.40 | 5.00 | 7.00 | 0.00 | - | 1 | 1 | 59.52% |
| TECL241018P00084000 | 2024-05-21 10:39AM EDT | 84.00 | 10.20 | 6.70 | 7.60 | 0.00 | - | - | 1 | 63.76% |
| TECL241018P00085000 | 2024-06-21 10:41AM EDT | 85.00 | 7.42 | 7.10 | 7.70 | 0.00 | - | 9 | 31 | 62.90% |
| TECL241018P00086000 | 2024-06-12 10:23AM EDT | 86.00 | 7.71 | 6.70 | 8.10 | 0.00 | - | 1 | 1 | 60.68% |
| TECL241018P00087000 | 2024-06-11 2:26PM EDT | 87.00 | 10.39 | 7.90 | 8.50 | 0.00 | - | 20 | 22 | 62.63% |
| TECL241018P00088000 | 2024-05-23 12:12PM EDT | 88.00 | 11.50 | 8.30 | 8.70 | 0.00 | - | - | 1 | 61.89% |
| TECL241018P00090000 | 2024-06-24 9:49AM EDT | 90.00 | 10.40 | 7.50 | 9.70 | 0.00 | - | 10 | 25 | 57.80% |
| TECL241018P00094000 | 2024-06-12 9:50AM EDT | 94.00 | 11.49 | 9.20 | 11.50 | 0.00 | - | - | 2 | 56.80% |
| TECL241018P00095000 | 2024-06-24 1:08PM EDT | 95.00 | 12.80 | 11.10 | 11.80 | 0.00 | - | 1 | 12 | 59.53% |
| TECL241018P00098000 | 2024-06-24 2:08PM EDT | 98.00 | 14.70 | 12.10 | 13.30 | 0.00 | - | 10 | 11 | 57.67% |
| TECL241018P00099000 | 2024-06-25 9:32AM EDT | 99.00 | 15.00 | 12.60 | 13.80 | +1.65 | +12.36% | 4 | 4 | 57.34% |
| TECL241018P00100000 | 2024-06-21 10:41AM EDT | 100.00 | 13.46 | 13.60 | 14.40 | 0.00 | - | 9 | 32 | 58.32% |
| TECL241018P00103000 | 2024-06-18 12:30PM EDT | 103.00 | 12.60 | 15.30 | 16.10 | 0.00 | - | - | 21 | 57.74% |
| TECL241018P00104000 | 2024-06-17 3:19PM EDT | 104.00 | 13.70 | 15.70 | 16.60 | 0.00 | - | - | 10 | 56.90% |
| TECL241018P00105000 | 2024-06-20 2:59PM EDT | 105.00 | 15.90 | 16.30 | 17.20 | 0.00 | - | - | 1 | 56.70% |
| TECL241018P00110000 | 2024-05-30 10:41AM EDT | 110.00 | 31.99 | 17.90 | 20.40 | 0.00 | - | 1 | 2 | 52.10% |
| TECL241018P00120000 | 2024-06-17 3:47PM EDT | 120.00 | 24.00 | 25.20 | 27.40 | 0.00 | - | 100 | 400 | 55.66% |
© 2024 Yahoo. All rights reserved.