Direxion Daily CSI China Internet Bull 2X Shares (CWEB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB240517C00025000 | 2024-04-26 9:30AM EDT | 25.00 | 10.41 | 13.60 | 15.20 | 0.00 | - | 1 | 9 | 125.00% |
| CWEB240517C00026000 | 2024-05-03 12:41PM EDT | 26.00 | 13.20 | 11.60 | 14.20 | 0.00 | - | 4 | 9 | 211.13% |
| CWEB240517C00027000 | 2024-05-03 3:12PM EDT | 27.00 | 12.88 | 10.90 | 13.10 | 0.00 | - | 2 | 35 | 188.87% |
| CWEB240517C00028000 | 2024-04-26 1:52PM EDT | 28.00 | 7.80 | 9.50 | 12.10 | 0.00 | - | 20 | 29 | 175.20% |
| CWEB240517C00029000 | 2024-05-02 11:41AM EDT | 29.00 | 9.00 | 9.60 | 11.20 | 0.00 | - | 1 | 44 | 88.67% |
| CWEB240517C00030000 | 2024-05-03 11:58AM EDT | 30.00 | 9.20 | 8.60 | 10.20 | 0.00 | - | 1 | 134 | 80.08% |
| CWEB240517C00031000 | 2024-05-06 10:11AM EDT | 31.00 | 8.10 | 7.70 | 9.20 | -0.45 | -5.26% | 2 | 51 | 80.47% |
| CWEB240517C00032000 | 2024-04-29 12:01PM EDT | 32.00 | 3.86 | 6.70 | 8.30 | 0.00 | - | 7 | 65 | 77.93% |
| CWEB240517C00033000 | 2024-05-02 12:37PM EDT | 33.00 | 6.00 | 4.90 | 7.20 | 0.00 | - | 28 | 244 | 116.41% |
| CWEB240517C00034000 | 2024-05-02 12:26PM EDT | 34.00 | 5.00 | 5.50 | 5.90 | 0.00 | - | 92 | 123 | 75.00% |
| CWEB240517C00035000 | 2024-05-03 3:22PM EDT | 35.00 | 5.00 | 4.60 | 4.90 | -0.40 | -7.41% | 10 | 490 | 67.38% |
| CWEB240517C00036000 | 2024-05-06 10:38AM EDT | 36.00 | 4.10 | 3.90 | 4.10 | +0.10 | +2.50% | 3 | 136 | 68.95% |
| CWEB240517C00037000 | 2024-05-06 3:00PM EDT | 37.00 | 3.30 | 2.45 | 3.40 | -0.60 | -15.38% | 2 | 306 | 53.22% |
| CWEB240517C00038000 | 2024-05-03 2:57PM EDT | 38.00 | 3.00 | 2.55 | 2.80 | 0.00 | - | 5 | 149 | 69.09% |
| CWEB240517C00039000 | 2024-05-02 3:58PM EDT | 39.00 | 2.24 | 1.95 | 2.85 | -0.11 | -4.68% | 2 | 198 | 78.61% |
| CWEB240517C00040000 | 2024-05-06 3:19PM EDT | 40.00 | 1.55 | 1.55 | 1.80 | -0.19 | -10.92% | 24 | 277 | 69.34% |
| CWEB240517C00041000 | 2024-05-06 9:33AM EDT | 41.00 | 1.35 | 1.30 | 1.45 | -0.25 | -15.62% | 320 | 260 | 72.36% |
| CWEB240517C00042000 | 2024-05-06 12:32PM EDT | 42.00 | 1.09 | 0.85 | 1.10 | -0.31 | -22.14% | 24 | 42 | 69.24% |
| CWEB240517C00043000 | 2024-05-03 3:54PM EDT | 43.00 | 1.08 | 0.70 | 0.85 | 0.00 | - | 47 | 47 | 71.29% |
| CWEB240517C00044000 | 2024-05-06 10:49AM EDT | 44.00 | 0.65 | 0.50 | 0.70 | -0.20 | -23.53% | 2 | 34 | 72.56% |
| CWEB240517C00045000 | 2024-05-06 12:32PM EDT | 45.00 | 0.49 | 0.35 | 0.55 | -0.06 | -10.91% | 46 | 12 | 73.05% |
| CWEB240517C00046000 | 2024-05-03 3:55PM EDT | 46.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 2 | 6 | 75.98% |
| CWEB240517C00047000 | 2024-05-06 9:55AM EDT | 47.00 | 0.31 | 0.05 | 0.35 | -0.06 | -16.22% | 2 | 4 | 70.12% |
| CWEB240517C00050000 | 2024-05-03 10:03AM EDT | 50.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 4 | 4 | 79.30% |
| CWEB240517C00052000 | 2024-05-06 10:58AM EDT | 52.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 85.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB240517P00022000 | 2024-04-15 2:17PM EDT | 22.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 256.06% |
| CWEB240517P00023000 | 2024-04-19 10:53AM EDT | 23.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 240.04% |
| CWEB240517P00024000 | 2024-05-02 1:58PM EDT | 24.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 224.81% |
| CWEB240517P00025000 | 2024-05-02 11:11AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 110 | 30 | 135.94% |
| CWEB240517P00026000 | 2024-05-01 2:41PM EDT | 26.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 195.90% |
| CWEB240517P00027000 | 2024-05-01 10:31AM EDT | 27.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 1 | 99 | 148.83% |
| CWEB240517P00028000 | 2024-05-06 12:10PM EDT | 28.00 | 0.05 | 0.00 | 0.35 | -0.03 | -37.50% | 3 | 21 | 118.95% |
| CWEB240517P00029000 | 2024-05-02 12:08PM EDT | 29.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 6 | 13 | 115.23% |
| CWEB240517P00030000 | 2024-05-02 3:54PM EDT | 30.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 408 | 427 | 101.95% |
| CWEB240517P00031000 | 2024-05-03 3:31PM EDT | 31.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 22 | 35 | 89.06% |
| CWEB240517P00032000 | 2024-05-06 10:05AM EDT | 32.00 | 0.30 | 0.05 | 0.30 | +0.10 | +50.00% | 1 | 49 | 79.69% |
| CWEB240517P00033000 | 2024-05-03 2:08PM EDT | 33.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 22 | 67.58% |
| CWEB240517P00034000 | 2024-05-06 9:34AM EDT | 34.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 3 | 15 | 67.19% |
| CWEB240517P00035000 | 2024-05-06 10:27AM EDT | 35.00 | 0.40 | 0.35 | 0.45 | -0.18 | -31.03% | 9 | 65 | 66.80% |
| CWEB240517P00036000 | 2024-05-06 1:15PM EDT | 36.00 | 0.55 | 0.55 | 0.70 | -0.28 | -33.73% | 12 | 324 | 67.29% |
| CWEB240517P00037000 | 2024-05-03 12:02PM EDT | 37.00 | 0.80 | 0.50 | 1.00 | -0.40 | -33.33% | 6 | 23 | 60.35% |
| CWEB240517P00038000 | 2024-05-03 2:09PM EDT | 38.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 1 | 7 | 67.77% |
| CWEB240517P00039000 | 2024-05-03 3:32PM EDT | 39.00 | 1.67 | 1.50 | 2.00 | 0.00 | - | 16 | 29 | 67.63% |
| CWEB240517P00040000 | 2024-05-03 1:31PM EDT | 40.00 | 2.25 | 2.05 | 2.40 | 0.00 | - | 6 | 6 | 65.43% |
| CWEB240517P00041000 | 2024-05-02 3:53PM EDT | 41.00 | 3.70 | 2.55 | 3.10 | 0.00 | - | - | 100 | 64.75% |
| CWEB240517P00047000 | 2024-05-03 12:53PM EDT | 47.00 | 8.00 | 7.20 | 8.50 | 0.00 | - | 5 | 5 | 69.14% |
© 2024 Yahoo. All rights reserved.