Direxion Daily Healthcare Bull 3X Shares (CURE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE240517C00045000 | 2024-01-19 2:41PM EDT | 45.00 | 63.50 | 75.00 | 78.50 | 0.00 | - | 1 | 0 | 701.07% |
| CURE240517C00080000 | 2024-04-02 12:43PM EDT | 80.00 | 35.84 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| CURE240517C00085000 | 2023-12-13 4:27PM EDT | 85.00 | 18.90 | 26.80 | 28.50 | 0.00 | - | 2 | 10 | 181.47% |
| CURE240517C00087000 | 2024-02-13 11:06AM EDT | 87.00 | 30.30 | 33.10 | 35.50 | 0.00 | - | 4 | 5 | 292.75% |
| CURE240517C00090000 | 2024-04-22 9:57AM EDT | 90.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CURE240517C00091000 | 2023-12-01 12:15PM EDT | 91.00 | 10.00 | 14.20 | 17.80 | 0.00 | - | 2 | 2 | 54.88% |
| CURE240517C00093000 | 2023-10-10 10:11AM EDT | 93.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CURE240517C00094000 | 2024-04-22 9:51AM EDT | 94.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CURE240517C00095000 | 2024-04-22 9:51AM EDT | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CURE240517C00097000 | 2024-02-12 11:55AM EDT | 97.00 | 21.41 | 27.40 | 28.80 | 0.00 | - | 5 | 0 | 274.54% |
| CURE240517C00098000 | 2024-04-10 1:02PM EDT | 98.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CURE240517C00099000 | 2024-04-04 1:58PM EDT | 99.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CURE240517C00100000 | 2024-04-29 1:30PM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CURE240517C00101000 | 2024-01-10 4:41PM EDT | 101.00 | 16.68 | 18.80 | 20.20 | 0.00 | - | 1 | 1 | 192.50% |
| CURE240517C00103000 | 2024-05-01 9:48AM EDT | 103.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| CURE240517C00104000 | 2024-04-30 1:29PM EDT | 104.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CURE240517C00105000 | 2024-05-01 2:27PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CURE240517C00106000 | 2024-05-01 9:38AM EDT | 106.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CURE240517C00107000 | 2024-04-22 2:17PM EDT | 107.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| CURE240517C00108000 | 2024-04-30 1:29PM EDT | 108.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 1.56% |
| CURE240517C00110000 | 2024-05-01 3:52PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 3.13% |
| CURE240517C00115000 | 2024-05-01 2:44PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 6.25% |
| CURE240517C00120000 | 2024-05-01 3:53PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| CURE240517C00125000 | 2024-04-26 1:15PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| CURE240517C00130000 | 2024-04-16 11:43AM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| CURE240517C00135000 | 2024-04-09 1:26PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CURE240517C00140000 | 2024-04-05 3:36PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 25.00% |
| CURE240517C00145000 | 2024-03-26 1:07PM EDT | 145.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 97.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE240517P00040000 | 2023-11-09 4:09PM EDT | 40.00 | 0.90 | 0.00 | 2.00 | 0.00 | - | - | 2 | 299.41% |
| CURE240517P00045000 | 2023-10-27 2:54PM EDT | 45.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 222.85% |
| CURE240517P00055000 | 2023-12-01 2:12PM EDT | 55.00 | 0.98 | 0.00 | 3.00 | 0.00 | - | 6 | 11 | 233.89% |
| CURE240517P00060000 | 2023-11-30 2:45PM EDT | 60.00 | 1.54 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 237.70% |
| CURE240517P00065000 | 2024-03-26 10:29AM EDT | 65.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 151.76% |
| CURE240517P00070000 | 2024-03-26 10:29AM EDT | 70.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 108.79% |
| CURE240517P00075000 | 2024-01-02 11:40AM EDT | 75.00 | 1.55 | 0.40 | 1.95 | 0.00 | - | 3 | 6 | 131.59% |
| CURE240517P00080000 | 2024-04-25 11:22AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| CURE240517P00084000 | 2024-04-22 2:33PM EDT | 84.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CURE240517P00085000 | 2024-04-17 2:32PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| CURE240517P00088000 | 2023-09-21 3:18PM EDT | 88.00 | 8.40 | 11.10 | 12.20 | 0.00 | - | - | 5 | 243.90% |
| CURE240517P00089000 | 2024-04-12 10:36AM EDT | 89.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CURE240517P00090000 | 2024-04-23 12:08PM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| CURE240517P00091000 | 2024-04-15 9:40AM EDT | 91.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 12.50% |
| CURE240517P00093000 | 2024-04-25 1:17PM EDT | 93.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CURE240517P00094000 | 2024-04-11 10:15AM EDT | 94.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CURE240517P00095000 | 2024-05-01 10:43AM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CURE240517P00096000 | 2024-04-26 10:45AM EDT | 96.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CURE240517P00097000 | 2024-04-17 11:54AM EDT | 97.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CURE240517P00098000 | 2024-04-17 1:48PM EDT | 98.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CURE240517P00099000 | 2024-04-25 9:49AM EDT | 99.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CURE240517P00100000 | 2024-04-30 9:50AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 50 | 15 | 6.25% |
| CURE240517P00101000 | 2024-04-23 2:20PM EDT | 101.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CURE240517P00102000 | 2024-04-12 12:40PM EDT | 102.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CURE240517P00103000 | 2024-04-29 9:56AM EDT | 103.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| CURE240517P00104000 | 2024-04-17 1:48PM EDT | 104.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| CURE240517P00105000 | 2024-04-11 10:31AM EDT | 105.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| CURE240517P00106000 | 2024-04-24 12:05PM EDT | 106.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.78% |
| CURE240517P00107000 | 2024-04-22 10:01AM EDT | 107.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CURE240517P00108000 | 2024-04-10 9:30AM EDT | 108.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CURE240517P00110000 | 2024-04-30 10:30AM EDT | 110.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CURE240517P00115000 | 2024-04-05 9:50AM EDT | 115.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CURE240517P00120000 | 2024-03-25 10:32AM EDT | 120.00 | 5.75 | 13.50 | 14.60 | 0.00 | - | 1 | 3 | 57.47% |
| CURE240517P00125000 | 2024-04-01 9:33AM EDT | 125.00 | 5.90 | 18.50 | 19.90 | 0.00 | - | - | 1 | 61.33% |
| CURE240517P00130000 | 2023-09-26 11:41AM EDT | 130.00 | 39.00 | 48.80 | 50.30 | 0.00 | - | 11 | 2 | 382.08% |
© 2024 Yahoo. All rights reserved.