Direxion Daily Healthcare Bull 3X Shares (CURE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE240816C00060000 | 2024-02-27 4:34PM EDT | 60.00 | 64.60 | 63.70 | 68.50 | 0.00 | - | 1 | 6 | 224.51% |
| CURE240816C00075000 | 2024-05-09 12:30PM EDT | 75.00 | 36.80 | 42.00 | 45.60 | 0.00 | - | 6 | 2 | 97.85% |
| CURE240816C00080000 | 2024-05-23 12:49PM EDT | 80.00 | 38.50 | 35.10 | 37.90 | 0.00 | - | 1 | 7 | 75.64% |
| CURE240816C00085000 | 2024-06-05 11:11AM EDT | 85.00 | 31.70 | 30.60 | 34.00 | 0.00 | - | 2 | 4 | 57.91% |
| CURE240816C00090000 | 2024-04-05 10:20AM EDT | 90.00 | 25.90 | 18.00 | 20.40 | 0.00 | - | 6 | 3 | 0.00% |
| CURE240816C00095000 | 2024-04-01 11:35AM EDT | 95.00 | 29.33 | 14.70 | 16.00 | 0.00 | - | 3 | 4 | 0.00% |
| CURE240816C00097000 | 2024-03-26 2:04PM EDT | 97.00 | 27.31 | 13.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| CURE240816C00098000 | 2024-05-21 9:30AM EDT | 98.00 | 23.78 | 17.00 | 21.80 | 0.00 | - | 3 | 3 | 58.58% |
| CURE240816C00099000 | 2024-05-29 10:33AM EDT | 99.00 | 11.30 | 17.00 | 19.70 | 0.00 | - | 1 | 1 | 47.99% |
| CURE240816C00100000 | 2024-06-06 11:21AM EDT | 100.00 | 19.80 | 16.00 | 18.80 | 0.00 | - | 15 | 10 | 46.89% |
| CURE240816C00102000 | 2024-03-20 3:45PM EDT | 102.00 | 23.11 | 10.20 | 10.90 | 0.00 | - | 1 | 5 | 0.00% |
| CURE240816C00104000 | 2024-01-24 1:55PM EDT | 104.00 | 13.93 | 27.00 | 28.20 | 0.00 | - | 1 | 1 | 118.34% |
| CURE240816C00105000 | 2024-04-29 11:27AM EDT | 105.00 | 9.41 | 7.70 | 8.50 | 0.00 | - | 1 | 8 | 0.00% |
| CURE240816C00106000 | 2024-02-12 11:07AM EDT | 106.00 | 18.10 | 22.80 | 24.30 | 0.00 | - | - | 1 | 100.42% |
| CURE240816C00107000 | 2024-05-15 10:32AM EDT | 107.00 | 14.15 | 11.90 | 13.30 | 0.00 | - | 1 | 13 | 43.08% |
| CURE240816C00110000 | 2024-06-07 10:43AM EDT | 110.00 | 13.10 | 9.10 | 10.60 | 0.00 | - | 7 | 14 | 38.23% |
| CURE240816C00115000 | 2024-06-13 2:34PM EDT | 115.00 | 7.00 | 6.40 | 7.30 | 0.00 | - | 1 | 12 | 35.41% |
| CURE240816C00120000 | 2024-04-05 3:08PM EDT | 120.00 | 8.00 | 2.35 | 3.10 | 0.00 | - | 3 | 91 | 24.67% |
| CURE240816C00125000 | 2024-05-28 2:01PM EDT | 125.00 | 1.55 | 2.20 | 3.10 | 0.00 | - | 2 | 112 | 33.57% |
| CURE240816C00130000 | 2024-06-13 12:43PM EDT | 130.00 | 1.35 | 1.05 | 2.05 | 0.00 | - | 3 | 9 | 34.27% |
| CURE240816C00135000 | 2024-03-21 10:38AM EDT | 135.00 | 5.45 | 1.05 | 1.30 | 0.00 | - | 2 | 17 | 34.61% |
| CURE240816C00140000 | 2024-04-26 3:53PM EDT | 140.00 | 0.65 | 0.25 | 1.10 | 0.00 | - | 1 | 1 | 38.05% |
| CURE240816C00145000 | 2024-04-17 12:06PM EDT | 145.00 | 0.65 | 0.25 | 1.20 | 0.00 | - | 1 | 45 | 43.95% |
| CURE240816C00150000 | 2024-03-27 11:38AM EDT | 150.00 | 2.45 | 0.05 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CURE240816C00155000 | 2024-03-13 10:36AM EDT | 155.00 | 1.95 | 0.00 | 1.75 | 0.00 | - | 4 | 0 | 58.59% |
| CURE240816C00160000 | 2024-05-16 11:35AM EDT | 160.00 | 0.63 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 54.49% |
| CURE240816C00165000 | 2024-02-06 11:45AM EDT | 165.00 | 1.12 | 0.80 | 1.65 | 0.00 | - | - | 1 | 61.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE240816P00070000 | 2024-04-12 12:00PM EDT | 70.00 | 1.20 | 0.15 | 1.70 | 0.00 | - | 1 | 63 | 84.33% |
| CURE240816P00075000 | 2024-03-25 3:43PM EDT | 75.00 | 0.80 | 0.90 | 1.25 | 0.00 | - | - | 2 | 77.49% |
| CURE240816P00080000 | 2024-05-21 2:33PM EDT | 80.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 10 | 17 | 64.36% |
| CURE240816P00083000 | 2024-05-30 10:03AM EDT | 83.00 | 0.98 | 0.15 | 1.75 | 0.00 | - | 5 | 19 | 60.89% |
| CURE240816P00085000 | 2024-05-07 10:24AM EDT | 85.00 | 1.30 | 0.25 | 1.00 | 0.00 | - | 5 | 0 | 51.93% |
| CURE240816P00090000 | 2024-06-10 11:54AM EDT | 90.00 | 0.60 | 0.25 | 1.05 | 0.00 | - | 1 | 2 | 50.51% |
| CURE240816P00095000 | 2024-06-05 12:58PM EDT | 95.00 | 1.10 | 0.40 | 1.40 | 0.00 | - | 1 | 5 | 46.22% |
| CURE240816P00100000 | 2024-05-06 2:18PM EDT | 100.00 | 4.34 | 1.45 | 1.85 | 0.00 | - | 1 | 10 | 41.72% |
| CURE240816P00102000 | 2024-02-06 11:45AM EDT | 102.00 | 6.43 | 3.60 | 4.70 | 0.00 | - | - | 1 | 54.96% |
| CURE240816P00104000 | 2024-01-25 12:29PM EDT | 104.00 | 11.70 | 3.50 | 4.60 | 0.00 | - | 2 | 2 | 50.00% |
| CURE240816P00105000 | 2024-05-15 12:36PM EDT | 105.00 | 2.92 | 1.80 | 2.80 | 0.00 | - | 1 | 4 | 39.54% |
| CURE240816P00106000 | 2024-05-20 12:19PM EDT | 106.00 | 2.65 | 2.20 | 2.75 | 0.00 | - | 2 | 1 | 37.22% |
| CURE240816P00110000 | 2024-04-11 3:59PM EDT | 110.00 | 10.08 | 5.30 | 6.20 | 0.00 | - | 1 | 19 | 49.32% |
| CURE240816P00114000 | 2024-06-12 9:31AM EDT | 114.00 | 2.25 | 4.50 | 5.40 | 0.00 | - | - | 13 | 34.90% |
| CURE240816P00115000 | 2024-06-12 11:46AM EDT | 115.00 | 5.05 | 5.10 | 5.80 | 0.00 | - | 1 | 15 | 34.45% |
| CURE240816P00119000 | 2024-05-28 1:06PM EDT | 119.00 | 12.30 | 6.90 | 7.90 | 0.00 | - | 1 | 1 | 34.05% |
| CURE240816P00120000 | 2024-03-08 12:54PM EDT | 120.00 | 9.52 | 12.70 | 13.50 | 0.00 | - | 4 | 20 | 58.56% |
| CURE240816P00125000 | 2024-03-04 3:08PM EDT | 125.00 | 12.60 | 14.10 | 15.30 | 0.00 | - | 16 | 8 | 50.09% |
| CURE240816P00140000 | 2024-03-05 4:30PM EDT | 140.00 | 25.00 | 29.20 | 30.80 | 0.00 | - | - | 1 | 74.50% |
© 2024 Yahoo. All rights reserved.