Direxion Daily Healthcare Bull 3X Shares (CURE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
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 | 802.98% |
| CURE240517C00080000 | 2024-04-02 12:43PM EDT | 80.00 | 35.84 | 24.70 | 27.90 | 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 | 196.97% |
| CURE240517C00087000 | 2024-02-13 11:06AM EDT | 87.00 | 30.30 | 33.10 | 35.50 | 0.00 | - | 4 | 5 | 335.16% |
| CURE240517C00090000 | 2024-04-22 9:57AM EDT | 90.00 | 15.00 | 17.40 | 20.00 | 0.00 | - | 1 | 21 | 82.76% |
| CURE240517C00091000 | 2023-12-01 12:15PM EDT | 91.00 | 10.00 | 14.20 | 17.80 | 0.00 | - | 2 | 2 | 82.08% |
| 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 | 13.50 | 16.00 | 0.00 | - | 2 | 1 | 69.09% |
| CURE240517C00095000 | 2024-04-22 9:51AM EDT | 95.00 | 10.10 | 12.60 | 15.00 | 0.00 | - | 1 | 1 | 66.60% |
| CURE240517C00097000 | 2024-02-12 11:55AM EDT | 97.00 | 21.41 | 27.40 | 28.80 | 0.00 | - | 5 | 0 | 316.36% |
| CURE240517C00098000 | 2024-04-10 1:02PM EDT | 98.00 | 13.40 | 9.80 | 11.30 | 0.00 | - | 1 | 1 | 65.77% |
| CURE240517C00099000 | 2024-04-04 1:58PM EDT | 99.00 | 17.80 | 8.10 | 9.20 | 0.00 | - | 1 | 1 | 33.89% |
| CURE240517C00100000 | 2024-04-29 1:30PM EDT | 100.00 | 7.80 | 8.00 | 9.20 | 0.00 | - | 1 | 3 | 55.18% |
| CURE240517C00101000 | 2024-01-10 4:41PM EDT | 101.00 | 16.68 | 18.80 | 20.20 | 0.00 | - | 1 | 1 | 218.95% |
| CURE240517C00103000 | 2024-05-01 9:48AM EDT | 103.00 | 4.70 | 5.40 | 6.50 | 0.00 | - | 8 | 5 | 46.90% |
| CURE240517C00104000 | 2024-04-30 1:29PM EDT | 104.00 | 5.06 | 4.60 | 5.60 | 0.00 | - | 2 | 1 | 43.60% |
| CURE240517C00105000 | 2024-05-06 3:35PM EDT | 105.00 | 4.00 | 3.90 | 4.80 | -0.04 | -0.99% | 2 | 22 | 41.50% |
| CURE240517C00106000 | 2024-05-01 9:38AM EDT | 106.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | 1 | 7 | 37.50% |
| CURE240517C00107000 | 2024-04-22 2:17PM EDT | 107.00 | 4.32 | 2.90 | 3.40 | 0.00 | - | 1 | 1 | 38.48% |
| CURE240517C00108000 | 2024-04-30 1:29PM EDT | 108.00 | 2.51 | 2.25 | 2.85 | -0.34 | -11.93% | 2 | 13 | 38.01% |
| CURE240517C00110000 | 2024-05-06 3:16PM EDT | 110.00 | 1.50 | 1.45 | 1.80 | 0.00 | - | 8 | 18 | 35.47% |
| CURE240517C00115000 | 2024-05-06 1:43PM EDT | 115.00 | 0.40 | 0.35 | 0.60 | -0.24 | -37.50% | 13 | 50 | 36.48% |
| CURE240517C00120000 | 2024-05-01 3:53PM EDT | 120.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 61 | 48.93% |
| CURE240517C00125000 | 2024-04-26 1:15PM EDT | 125.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 1 | 52 | 59.47% |
| CURE240517C00130000 | 2024-04-16 11:43AM EDT | 130.00 | 0.24 | 0.00 | 1.15 | 0.00 | - | 5 | 15 | 76.27% |
| CURE240517C00135000 | 2024-04-09 1:26PM EDT | 135.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 90.82% |
| CURE240517C00140000 | 2024-04-05 3:36PM EDT | 140.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 6 | 30 | 68.36% |
| CURE240517C00145000 | 2024-03-26 1:07PM EDT | 145.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 113.38% |
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 | 364.45% |
| CURE240517P00045000 | 2023-10-27 2:54PM EDT | 45.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 271.88% |
| CURE240517P00055000 | 2023-12-01 2:12PM EDT | 55.00 | 0.98 | 0.00 | 3.00 | 0.00 | - | 6 | 11 | 285.94% |
| CURE240517P00060000 | 2023-11-30 2:45PM EDT | 60.00 | 1.54 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 290.82% |
| CURE240517P00065000 | 2024-03-26 10:29AM EDT | 65.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 186.72% |
| CURE240517P00070000 | 2024-03-26 10:29AM EDT | 70.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 134.57% |
| CURE240517P00075000 | 2024-01-02 11:40AM EDT | 75.00 | 1.55 | 0.40 | 1.95 | 0.00 | - | 3 | 6 | 162.89% |
| CURE240517P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 96 | 122.36% |
| CURE240517P00084000 | 2024-04-22 2:33PM EDT | 84.00 | 0.39 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 106.40% |
| CURE240517P00085000 | 2024-04-17 2:32PM EDT | 85.00 | 0.80 | 0.05 | 1.80 | 0.00 | - | 10 | 22 | 110.35% |
| CURE240517P00088000 | 2023-09-21 3:18PM EDT | 88.00 | 8.40 | 11.10 | 12.20 | 0.00 | - | - | 5 | 300.39% |
| CURE240517P00089000 | 2024-04-12 10:36AM EDT | 89.00 | 0.96 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 87.89% |
| CURE240517P00090000 | 2024-05-03 3:49PM EDT | 90.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 5 | 16 | 66.41% |
| CURE240517P00091000 | 2024-04-15 9:40AM EDT | 91.00 | 1.15 | 0.10 | 1.50 | 0.00 | - | 11 | 10 | 82.47% |
| CURE240517P00093000 | 2024-05-02 11:25AM EDT | 93.00 | 0.37 | 0.10 | 2.35 | 0.00 | - | 3 | 9 | 85.69% |
| CURE240517P00094000 | 2024-04-11 10:15AM EDT | 94.00 | 1.25 | 0.15 | 0.60 | 0.00 | - | - | 1 | 57.52% |
| CURE240517P00095000 | 2024-05-03 1:19PM EDT | 95.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 5 | 51.27% |
| CURE240517P00096000 | 2024-04-26 10:45AM EDT | 96.00 | 1.10 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 51.56% |
| CURE240517P00097000 | 2024-04-17 11:54AM EDT | 97.00 | 2.87 | 0.25 | 0.40 | 0.00 | - | - | 1 | 48.15% |
| CURE240517P00098000 | 2024-05-02 12:37PM EDT | 98.00 | 1.00 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 44.68% |
| CURE240517P00099000 | 2024-04-25 9:49AM EDT | 99.00 | 1.55 | 0.20 | 0.45 | 0.00 | - | 2 | 3 | 42.63% |
| CURE240517P00100000 | 2024-05-06 12:47PM EDT | 100.00 | 0.55 | 0.40 | 0.55 | -0.15 | -21.43% | 3 | 19 | 41.65% |
| CURE240517P00101000 | 2024-04-23 2:20PM EDT | 101.00 | 1.60 | 0.30 | 0.65 | 0.00 | - | 1 | 1 | 40.14% |
| CURE240517P00102000 | 2024-05-02 11:48AM EDT | 102.00 | 1.85 | 0.45 | 0.75 | 0.00 | - | 1 | 3 | 38.28% |
| CURE240517P00103000 | 2024-05-02 9:46AM EDT | 103.00 | 2.10 | 0.60 | 1.00 | 0.00 | - | 4 | 6 | 38.72% |
| CURE240517P00104000 | 2024-05-06 9:58AM EDT | 104.00 | 1.35 | 0.65 | 1.10 | -0.70 | -34.15% | 1 | 9 | 35.89% |
| CURE240517P00105000 | 2024-05-06 11:18AM EDT | 105.00 | 1.75 | 1.05 | 1.45 | -0.35 | -16.67% | 3 | 5 | 36.52% |
| CURE240517P00106000 | 2024-04-24 12:05PM EDT | 106.00 | 3.68 | 1.35 | 1.70 | 0.00 | - | 9 | 8 | 34.86% |
| CURE240517P00107000 | 2024-04-22 10:01AM EDT | 107.00 | 6.00 | 1.65 | 2.20 | 0.00 | - | 10 | 10 | 35.94% |
| CURE240517P00108000 | 2024-04-10 9:30AM EDT | 108.00 | 3.77 | 2.15 | 2.65 | 0.00 | - | 1 | 3 | 35.52% |
| CURE240517P00110000 | 2024-05-03 1:19PM EDT | 110.00 | 4.74 | 2.90 | 3.90 | 0.00 | - | 1 | 14 | 37.04% |
| CURE240517P00115000 | 2024-04-05 9:50AM EDT | 115.00 | 7.06 | 8.10 | 8.90 | 0.00 | - | 2 | 3 | 53.03% |
| CURE240517P00120000 | 2024-03-25 10:32AM EDT | 120.00 | 5.75 | 13.50 | 14.60 | 0.00 | - | 1 | 3 | 80.32% |
| CURE240517P00125000 | 2024-04-01 9:33AM EDT | 125.00 | 5.90 | 18.50 | 19.90 | 0.00 | - | - | 1 | 99.39% |
| CURE240517P00130000 | 2023-09-26 11:41AM EDT | 130.00 | 39.00 | 48.80 | 50.30 | 0.00 | - | 11 | 2 | 469.41% |
© 2024 Yahoo. All rights reserved.