Direxion Daily Healthcare Bull 3X ETF (CURE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 740.92% |
| CURE240517C00080000 | 2024-04-02 12:43PM EDT | 80.00 | 35.84 | 24.70 | 27.90 | 0.00 | - | 6 | 4 | 116.21% |
| CURE240517C00085000 | 2023-12-13 4:27PM EDT | 85.00 | 18.90 | 26.80 | 28.50 | 0.00 | - | 2 | 10 | 189.75% |
| CURE240517C00087000 | 2024-02-13 11:06AM EDT | 87.00 | 30.30 | 33.10 | 35.50 | 0.00 | - | 4 | 5 | 309.38% |
| CURE240517C00090000 | 2024-04-22 9:57AM EDT | 90.00 | 15.00 | 16.40 | 17.80 | 0.00 | - | 1 | 21 | 53.13% |
| CURE240517C00091000 | 2023-12-01 12:15PM EDT | 91.00 | 10.00 | 14.20 | 17.80 | 0.00 | - | 2 | 2 | 94.07% |
| 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 | 12.40 | 13.80 | 0.00 | - | 2 | 1 | 62.11% |
| CURE240517C00095000 | 2024-04-22 9:51AM EDT | 95.00 | 10.10 | 11.50 | 12.90 | 0.00 | - | 1 | 1 | 60.64% |
| CURE240517C00097000 | 2024-02-12 11:55AM EDT | 97.00 | 21.41 | 27.40 | 28.80 | 0.00 | - | 5 | 0 | 290.53% |
| CURE240517C00098000 | 2024-04-10 1:02PM EDT | 98.00 | 13.40 | 9.00 | 10.10 | 0.00 | - | 1 | 1 | 53.25% |
| CURE240517C00099000 | 2024-04-04 1:58PM EDT | 99.00 | 17.80 | 8.10 | 9.20 | 0.00 | - | 1 | 1 | 51.07% |
| CURE240517C00100000 | 2024-04-29 1:30PM EDT | 100.00 | 7.80 | 7.00 | 8.30 | 0.00 | - | 1 | 3 | 48.68% |
| CURE240517C00101000 | 2024-01-10 4:41PM EDT | 101.00 | 16.68 | 18.80 | 20.20 | 0.00 | - | 1 | 1 | 203.15% |
| CURE240517C00103000 | 2024-05-01 9:48AM EDT | 103.00 | 4.70 | 4.90 | 5.80 | 0.00 | - | 8 | 5 | 42.92% |
| CURE240517C00104000 | 2024-04-30 1:29PM EDT | 104.00 | 5.06 | 4.30 | 4.80 | 0.00 | - | 2 | 1 | 38.18% |
| CURE240517C00105000 | 2024-05-02 3:20PM EDT | 105.00 | 4.04 | 3.30 | 4.30 | 0.00 | - | 1 | 22 | 39.50% |
| CURE240517C00106000 | 2024-05-01 9:38AM EDT | 106.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 1 | 7 | 35.28% |
| CURE240517C00107000 | 2024-04-22 2:17PM EDT | 107.00 | 4.32 | 2.50 | 2.90 | 0.00 | - | 1 | 1 | 35.38% |
| CURE240517C00108000 | 2024-04-30 1:29PM EDT | 108.00 | 2.85 | 2.05 | 2.55 | 0.00 | - | 2 | 13 | 36.62% |
| CURE240517C00110000 | 2024-05-03 2:40PM EDT | 110.00 | 1.50 | 1.05 | 1.70 | -0.16 | -9.64% | 5 | 18 | 35.45% |
| CURE240517C00115000 | 2024-05-03 9:32AM EDT | 115.00 | 0.64 | 0.35 | 0.60 | +0.07 | +12.28% | 3 | 53 | 35.89% |
| CURE240517C00120000 | 2024-05-01 3:53PM EDT | 120.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 61 | 42.38% |
| CURE240517C00125000 | 2024-04-26 1:15PM EDT | 125.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 52 | 52.30% |
| CURE240517C00130000 | 2024-04-16 11:43AM EDT | 130.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 5 | 15 | 64.89% |
| CURE240517C00135000 | 2024-04-09 1:26PM EDT | 135.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 73.24% |
| CURE240517C00140000 | 2024-04-05 3:36PM EDT | 140.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 6 | 30 | 62.89% |
| CURE240517C00145000 | 2024-03-26 1:07PM EDT | 145.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 103.32% |
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 | 320.70% |
| CURE240517P00045000 | 2023-10-27 2:54PM EDT | 45.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 238.87% |
| CURE240517P00055000 | 2023-12-01 2:12PM EDT | 55.00 | 0.98 | 0.00 | 3.00 | 0.00 | - | 6 | 11 | 250.88% |
| CURE240517P00060000 | 2023-11-30 2:45PM EDT | 60.00 | 1.54 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 254.93% |
| CURE240517P00065000 | 2024-03-26 10:29AM EDT | 65.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 162.99% |
| CURE240517P00070000 | 2024-03-26 10:29AM EDT | 70.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 116.99% |
| CURE240517P00075000 | 2024-01-02 11:40AM EDT | 75.00 | 1.55 | 0.40 | 1.95 | 0.00 | - | 3 | 6 | 141.50% |
| CURE240517P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 2 | 96 | 119.73% |
| CURE240517P00084000 | 2024-04-22 2:33PM EDT | 84.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 104.20% |
| CURE240517P00085000 | 2024-04-17 2:32PM EDT | 85.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 22 | 76.95% |
| CURE240517P00088000 | 2023-09-21 3:18PM EDT | 88.00 | 8.40 | 11.10 | 12.20 | 0.00 | - | - | 5 | 262.01% |
| CURE240517P00089000 | 2024-04-12 10:36AM EDT | 89.00 | 0.96 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 65.28% |
| CURE240517P00090000 | 2024-05-03 3:49PM EDT | 90.00 | 0.20 | 0.10 | 0.55 | -0.26 | -56.52% | 5 | 21 | 58.40% |
| CURE240517P00091000 | 2024-04-15 9:40AM EDT | 91.00 | 1.15 | 0.10 | 0.35 | 0.00 | - | 11 | 10 | 51.07% |
| CURE240517P00093000 | 2024-05-02 11:25AM EDT | 93.00 | 0.37 | 0.15 | 0.35 | 0.00 | - | 3 | 9 | 50.29% |
| CURE240517P00094000 | 2024-04-11 10:15AM EDT | 94.00 | 1.25 | 0.15 | 0.35 | 0.00 | - | - | 1 | 47.31% |
| CURE240517P00095000 | 2024-05-03 1:19PM EDT | 95.00 | 0.35 | 0.25 | 0.40 | -0.45 | -56.25% | 2 | 4 | 45.85% |
| CURE240517P00096000 | 2024-04-26 10:45AM EDT | 96.00 | 1.10 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 44.14% |
| CURE240517P00097000 | 2024-04-17 11:54AM EDT | 97.00 | 2.87 | 0.25 | 0.50 | 0.00 | - | - | 1 | 42.29% |
| CURE240517P00098000 | 2024-05-02 12:37PM EDT | 98.00 | 1.00 | 0.30 | 0.60 | 0.00 | - | 1 | 8 | 41.36% |
| CURE240517P00099000 | 2024-04-25 9:49AM EDT | 99.00 | 1.55 | 0.50 | 0.70 | 0.00 | - | 2 | 3 | 40.04% |
| CURE240517P00100000 | 2024-05-03 3:09PM EDT | 100.00 | 0.70 | 0.55 | 0.95 | -0.40 | -36.36% | 6 | 15 | 41.07% |
| CURE240517P00101000 | 2024-04-23 2:20PM EDT | 101.00 | 1.60 | 0.70 | 0.95 | 0.00 | - | 1 | 1 | 37.28% |
| CURE240517P00102000 | 2024-05-02 11:48AM EDT | 102.00 | 1.85 | 0.85 | 1.20 | 0.00 | - | 1 | 3 | 37.26% |
| CURE240517P00103000 | 2024-05-02 9:46AM EDT | 103.00 | 2.10 | 1.00 | 1.45 | 0.00 | - | 4 | 6 | 36.62% |
| CURE240517P00104000 | 2024-05-02 3:26PM EDT | 104.00 | 2.05 | 1.30 | 1.70 | 0.00 | - | 5 | 9 | 35.45% |
| CURE240517P00105000 | 2024-05-03 9:59AM EDT | 105.00 | 2.10 | 1.60 | 2.15 | -0.26 | -11.02% | 1 | 6 | 36.26% |
| CURE240517P00106000 | 2024-04-24 12:05PM EDT | 106.00 | 3.68 | 2.00 | 2.60 | 0.00 | - | 9 | 8 | 36.38% |
| CURE240517P00107000 | 2024-04-22 10:01AM EDT | 107.00 | 6.00 | 2.50 | 3.10 | 0.00 | - | 10 | 10 | 36.45% |
| CURE240517P00108000 | 2024-04-10 9:30AM EDT | 108.00 | 3.77 | 2.90 | 3.40 | 0.00 | - | 1 | 3 | 33.47% |
| CURE240517P00110000 | 2024-05-03 1:19PM EDT | 110.00 | 4.74 | 3.90 | 5.00 | +0.04 | +0.85% | 1 | 13 | 37.87% |
| CURE240517P00115000 | 2024-04-05 9:50AM EDT | 115.00 | 7.06 | 8.10 | 8.90 | 0.00 | - | 2 | 3 | 39.48% |
| CURE240517P00120000 | 2024-03-25 10:32AM EDT | 120.00 | 5.75 | 13.50 | 14.60 | 0.00 | - | 1 | 3 | 56.20% |
| CURE240517P00125000 | 2024-04-01 9:33AM EDT | 125.00 | 5.90 | 18.50 | 19.90 | 0.00 | - | - | 1 | 71.92% |
| CURE240517P00130000 | 2023-09-26 11:41AM EDT | 130.00 | 39.00 | 48.80 | 50.30 | 0.00 | - | 11 | 2 | 410.21% |
© 2024 Yahoo. All rights reserved.