Direxion Daily Healthcare Bull 3X Shares (CURE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 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 | 695.56% |
| CURE240517C00080000 | 2024-04-02 12:43PM EDT | 80.00 | 35.84 | 24.00 | 27.00 | 0.00 | - | 6 | 4 | 105.37% |
| CURE240517C00085000 | 2023-12-13 4:27PM EDT | 85.00 | 18.90 | 26.80 | 28.50 | 0.00 | - | 2 | 10 | 183.50% |
| CURE240517C00087000 | 2024-02-13 11:06AM EDT | 87.00 | 30.30 | 33.10 | 35.50 | 0.00 | - | 4 | 5 | 290.41% |
| CURE240517C00090000 | 2024-04-22 9:57AM EDT | 90.00 | 15.00 | 15.00 | 17.20 | 0.00 | - | 1 | 21 | 74.80% |
| CURE240517C00091000 | 2023-12-01 12:15PM EDT | 91.00 | 10.00 | 14.20 | 17.80 | 0.00 | - | 2 | 2 | 67.33% |
| 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 | 12.30 | 13.20 | 0.00 | - | 2 | 1 | 52.30% |
| CURE240517C00095000 | 2024-04-22 9:51AM EDT | 95.00 | 10.10 | 11.40 | 12.30 | 0.00 | - | 1 | 1 | 50.98% |
| CURE240517C00097000 | 2024-02-12 11:55AM EDT | 97.00 | 21.41 | 27.40 | 28.80 | 0.00 | - | 5 | 0 | 271.61% |
| CURE240517C00098000 | 2024-04-10 1:02PM EDT | 98.00 | 13.40 | 8.30 | 9.60 | 0.00 | - | 1 | 1 | 52.49% |
| CURE240517C00099000 | 2024-04-04 1:58PM EDT | 99.00 | 17.80 | 8.00 | 8.80 | 0.00 | - | 1 | 1 | 51.42% |
| CURE240517C00100000 | 2024-04-29 1:30PM EDT | 100.00 | 7.80 | 7.20 | 7.70 | 0.00 | - | 1 | 3 | 46.09% |
| CURE240517C00101000 | 2024-01-10 4:41PM EDT | 101.00 | 16.68 | 18.80 | 20.20 | 0.00 | - | 1 | 1 | 191.48% |
| CURE240517C00103000 | 2024-04-23 2:19PM EDT | 103.00 | 7.85 | 4.90 | 5.60 | 0.00 | - | 2 | 9 | 44.24% |
| CURE240517C00104000 | 2024-04-30 1:29PM EDT | 104.00 | 5.06 | 4.20 | 5.00 | -0.19 | -3.62% | 2 | 2 | 43.97% |
| CURE240517C00105000 | 2024-04-24 12:38PM EDT | 105.00 | 5.00 | 3.90 | 4.40 | 0.00 | - | 1 | 22 | 43.29% |
| CURE240517C00106000 | 2024-04-02 10:34AM EDT | 106.00 | 12.50 | 3.30 | 3.60 | 0.00 | - | 7 | 7 | 39.97% |
| CURE240517C00107000 | 2024-04-22 2:17PM EDT | 107.00 | 4.32 | 2.65 | 3.30 | 0.00 | - | 1 | 1 | 41.70% |
| CURE240517C00108000 | 2024-04-30 1:29PM EDT | 108.00 | 2.85 | 2.30 | 2.85 | -0.75 | -20.83% | 2 | 13 | 41.32% |
| CURE240517C00110000 | 2024-04-30 1:49PM EDT | 110.00 | 1.95 | 1.70 | 2.05 | +0.45 | +30.00% | 2 | 20 | 40.31% |
| CURE240517C00115000 | 2024-04-30 11:13AM EDT | 115.00 | 0.74 | 0.55 | 0.80 | +0.17 | +29.82% | 7 | 61 | 38.89% |
| CURE240517C00120000 | 2024-04-29 10:24AM EDT | 120.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 61 | 39.36% |
| CURE240517C00125000 | 2024-04-26 1:15PM EDT | 125.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 52 | 54.88% |
| CURE240517C00130000 | 2024-04-16 11:43AM EDT | 130.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 60.25% |
| 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 | 96.09% |
PutsforMay 17, 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 | 289.16% |
| CURE240517P00045000 | 2023-10-27 2:54PM EDT | 45.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 215.04% |
| CURE240517P00055000 | 2023-12-01 2:12PM EDT | 55.00 | 0.98 | 0.00 | 3.00 | 0.00 | - | 6 | 11 | 225.49% |
| CURE240517P00060000 | 2023-11-30 2:45PM EDT | 60.00 | 1.54 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 229.05% |
| CURE240517P00065000 | 2024-03-26 10:29AM EDT | 65.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 145.90% |
| CURE240517P00070000 | 2024-03-26 10:29AM EDT | 70.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 104.40% |
| CURE240517P00075000 | 2024-01-02 11:40AM EDT | 75.00 | 1.55 | 0.40 | 1.95 | 0.00 | - | 3 | 6 | 126.12% |
| 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 | 0.75 | 0.00 | - | 1 | 5 | 69.58% |
| CURE240517P00085000 | 2024-04-17 2:32PM EDT | 85.00 | 0.80 | 0.20 | 1.45 | 0.00 | - | 10 | 22 | 81.05% |
| CURE240517P00088000 | 2023-09-21 3:18PM EDT | 88.00 | 8.40 | 11.10 | 12.20 | 0.00 | - | - | 5 | 234.30% |
| CURE240517P00089000 | 2024-04-12 10:36AM EDT | 89.00 | 0.96 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 52.64% |
| CURE240517P00090000 | 2024-04-23 12:08PM EDT | 90.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 5 | 21 | 51.71% |
| CURE240517P00091000 | 2024-04-15 9:40AM EDT | 91.00 | 1.15 | 0.30 | 0.45 | 0.00 | - | 11 | 10 | 52.05% |
| CURE240517P00093000 | 2024-04-25 1:17PM EDT | 93.00 | 0.86 | 0.40 | 0.55 | 0.00 | - | 1 | 7 | 48.93% |
| CURE240517P00094000 | 2024-04-11 10:15AM EDT | 94.00 | 1.25 | 0.45 | 0.60 | 0.00 | - | - | 1 | 47.12% |
| CURE240517P00095000 | 2024-04-23 10:59AM EDT | 95.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 5 | 46.24% |
| CURE240517P00096000 | 2024-04-26 10:45AM EDT | 96.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 1 | 1 | 45.07% |
| CURE240517P00097000 | 2024-04-17 11:54AM EDT | 97.00 | 2.87 | 0.75 | 0.95 | 0.00 | - | - | 1 | 44.48% |
| CURE240517P00098000 | 2024-04-17 1:48PM EDT | 98.00 | 3.18 | 0.90 | 1.10 | 0.00 | - | 1 | 7 | 43.58% |
| CURE240517P00099000 | 2024-04-25 9:49AM EDT | 99.00 | 1.55 | 1.05 | 1.25 | 0.00 | - | 2 | 3 | 42.33% |
| CURE240517P00100000 | 2024-04-30 9:50AM EDT | 100.00 | 1.10 | 1.15 | 1.45 | -0.35 | -24.14% | 50 | 65 | 41.46% |
| CURE240517P00101000 | 2024-04-23 2:20PM EDT | 101.00 | 1.60 | 1.35 | 1.75 | 0.00 | - | 1 | 1 | 41.55% |
| CURE240517P00102000 | 2024-04-12 12:40PM EDT | 102.00 | 4.60 | 1.65 | 2.25 | 0.00 | - | 1 | 2 | 43.56% |
| CURE240517P00103000 | 2024-04-29 9:56AM EDT | 103.00 | 1.80 | 2.00 | 2.60 | 0.00 | - | 1 | 6 | 43.19% |
| CURE240517P00104000 | 2024-04-17 1:48PM EDT | 104.00 | 5.72 | 2.30 | 2.70 | 0.00 | - | 3 | 4 | 39.58% |
| CURE240517P00105000 | 2024-04-11 10:31AM EDT | 105.00 | 4.19 | 2.70 | 3.10 | 0.00 | - | 1 | 4 | 38.97% |
| CURE240517P00106000 | 2024-04-24 12:05PM EDT | 106.00 | 3.68 | 3.20 | 3.60 | 0.00 | - | 9 | 8 | 38.99% |
| CURE240517P00107000 | 2024-04-22 10:01AM EDT | 107.00 | 6.00 | 3.70 | 4.20 | 0.00 | - | 10 | 10 | 39.60% |
| CURE240517P00108000 | 2024-04-10 9:30AM EDT | 108.00 | 3.77 | 4.30 | 4.80 | 0.00 | - | 1 | 3 | 39.77% |
| CURE240517P00110000 | 2024-04-24 2:33PM EDT | 110.00 | 4.70 | 5.50 | 6.20 | -0.40 | -7.84% | 1 | 13 | 41.02% |
| CURE240517P00115000 | 2024-04-05 9:50AM EDT | 115.00 | 7.06 | 8.90 | 10.00 | 0.00 | - | 2 | 3 | 40.75% |
| CURE240517P00120000 | 2024-03-25 10:32AM EDT | 120.00 | 5.75 | 13.50 | 14.60 | 0.00 | - | 1 | 3 | 44.92% |
| CURE240517P00125000 | 2024-04-01 9:33AM EDT | 125.00 | 5.90 | 18.30 | 19.80 | 0.00 | - | - | 1 | 60.08% |
| CURE240517P00130000 | 2023-09-26 11:41AM EDT | 130.00 | 39.00 | 48.80 | 50.30 | 0.00 | - | 11 | 2 | 367.48% |
© 2024 Yahoo. All rights reserved.