UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.29 -0.37 (-0.47%) GOLD FUTURES
2,396.90 -29.00 (-1.20%) DOW
39,840.14 -32.85 (-0.08%) Bitcoin GBP
55,093.78 +439.22 (+0.80%)
Direxion Dly CSI CHN Itnet Bull 2X Shrs (CWEB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB240621C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 16.13 | 12.40 | 14.10 | 0.00 | - | 2 | 2 | 89.06% |
| CWEB240621C00029000 | 2024-04-22 12:48PM EDT | 29.00 | 3.50 | 10.50 | 12.10 | 0.00 | - | - | 2 | 79.10% |
| CWEB240621C00030000 | 2024-05-02 2:27PM EDT | 30.00 | 9.97 | 9.50 | 11.20 | 0.00 | - | 1 | 1 | 75.49% |
| CWEB240621C00031000 | 2024-04-23 9:45AM EDT | 31.00 | 3.10 | 8.60 | 10.20 | 0.00 | - | - | 10 | 71.48% |
| CWEB240621C00032000 | 2024-04-23 12:39PM EDT | 32.00 | 3.10 | 7.60 | 9.30 | 0.00 | - | - | 10 | 67.09% |
| CWEB240621C00033000 | 2024-05-02 1:04PM EDT | 33.00 | 7.11 | 7.10 | 7.80 | 0.00 | - | 1 | 205 | 60.25% |
| CWEB240621C00034000 | 2024-05-16 3:40PM EDT | 34.00 | 10.36 | 5.90 | 7.40 | 0.00 | - | 5 | 58 | 61.04% |
| CWEB240621C00035000 | 2024-05-22 11:43AM EDT | 35.00 | 6.02 | 5.70 | 6.10 | -0.42 | -6.52% | 6 | 215 | 61.72% |
| CWEB240621C00036000 | 2024-05-03 2:51PM EDT | 36.00 | 6.02 | 4.50 | 5.70 | 0.00 | - | 6 | 26 | 59.47% |
| CWEB240621C00037000 | 2024-05-07 11:02AM EDT | 37.00 | 3.85 | 4.40 | 4.60 | 0.00 | - | 4 | 17 | 61.23% |
| CWEB240621C00038000 | 2024-05-21 10:52AM EDT | 38.00 | 4.50 | 3.80 | 4.00 | 0.00 | - | 2 | 18 | 61.38% |
| CWEB240621C00039000 | 2024-05-22 11:51AM EDT | 39.00 | 3.43 | 2.95 | 3.40 | -3.07 | -47.23% | 15 | 353 | 57.52% |
| CWEB240621C00040000 | 2024-05-22 10:44AM EDT | 40.00 | 3.00 | 2.30 | 2.95 | -0.40 | -11.76% | 7 | 97 | 56.40% |
| CWEB240621C00041000 | 2024-05-21 3:42PM EDT | 41.00 | 2.88 | 2.30 | 2.50 | 0.00 | - | 15 | 27 | 60.99% |
| CWEB240621C00042000 | 2024-05-21 3:53PM EDT | 42.00 | 2.19 | 1.95 | 2.10 | -0.33 | -13.10% | 2 | 9 | 61.18% |
| CWEB240621C00043000 | 2024-05-22 11:08AM EDT | 43.00 | 1.70 | 1.35 | 1.80 | -0.40 | -19.05% | 4 | 91 | 58.55% |
| CWEB240621C00044000 | 2024-05-21 3:46PM EDT | 44.00 | 1.79 | 1.05 | 1.50 | 0.00 | - | 3 | 29 | 58.15% |
| CWEB240621C00045000 | 2024-05-21 1:26PM EDT | 45.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 133 | 61.67% |
| CWEB240621C00046000 | 2024-05-22 11:30AM EDT | 46.00 | 0.95 | 0.30 | 1.05 | -0.30 | -24.00% | 1 | 46 | 53.42% |
| CWEB240621C00047000 | 2024-05-22 9:55AM EDT | 47.00 | 1.07 | 0.65 | 0.90 | +0.10 | +10.31% | 1 | 97 | 61.33% |
| CWEB240621C00048000 | 2024-05-21 11:07AM EDT | 48.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 3 | 198 | 63.67% |
| CWEB240621C00049000 | 2024-05-21 1:16PM EDT | 49.00 | 0.60 | 0.25 | 0.65 | 0.00 | - | 32 | 49 | 59.18% |
| CWEB240621C00050000 | 2024-05-21 3:06PM EDT | 50.00 | 0.65 | 0.25 | 0.55 | 0.00 | - | 35 | 61 | 61.08% |
| CWEB240621C00052000 | 2024-05-16 11:12AM EDT | 52.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | - | 1 | 66.11% |
| CWEB240621C00053000 | 2024-05-22 11:57AM EDT | 53.00 | 0.30 | 0.25 | 0.35 | -0.85 | -73.91% | 2 | 5 | 66.99% |
| CWEB240621C00054000 | 2024-05-17 3:32PM EDT | 54.00 | 0.59 | 0.20 | 0.30 | 0.00 | - | 186 | 186 | 67.38% |
| CWEB240621C00055000 | 2024-05-20 10:39AM EDT | 55.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 67.19% |
| CWEB240621C00057000 | 2024-05-20 10:02AM EDT | 57.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 70.90% |
| CWEB240621C00058000 | 2024-05-17 3:47PM EDT | 58.00 | 0.55 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 93.75% |
| CWEB240621C00059000 | 2024-05-21 1:01PM EDT | 59.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 10 | 29 | 105.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB240621P00025000 | 2024-05-02 3:27PM EDT | 25.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 133.79% |
| CWEB240621P00026000 | 2024-05-08 10:39AM EDT | 26.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 146.00% |
| CWEB240621P00027000 | 2024-04-26 9:38AM EDT | 27.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 116.50% |
| CWEB240621P00029000 | 2024-05-15 10:59AM EDT | 29.00 | 0.33 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 102.54% |
| CWEB240621P00030000 | 2024-05-15 11:09AM EDT | 30.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 2 | 34 | 95.61% |
| CWEB240621P00031000 | 2024-05-21 1:18PM EDT | 31.00 | 0.05 | 0.10 | 0.35 | -0.25 | -83.33% | 10 | 12 | 61.91% |
| CWEB240621P00032000 | 2024-05-21 3:08PM EDT | 32.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 18 | 23 | 58.69% |
| CWEB240621P00033000 | 2024-05-22 11:06AM EDT | 33.00 | 0.34 | 0.30 | 0.45 | +0.04 | +13.33% | 3 | 83 | 57.42% |
| CWEB240621P00034000 | 2024-05-22 10:37AM EDT | 34.00 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 6 | 35 | 56.84% |
| CWEB240621P00035000 | 2024-05-22 12:06PM EDT | 35.00 | 0.70 | 0.65 | 0.75 | +0.02 | +2.94% | 15 | 143 | 55.76% |
| CWEB240621P00036000 | 2024-05-21 1:41PM EDT | 36.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 28 | 31 | 55.57% |
| CWEB240621P00037000 | 2024-05-22 12:47PM EDT | 37.00 | 1.32 | 1.10 | 1.40 | +0.17 | +14.78% | 1 | 16 | 55.23% |
| CWEB240621P00038000 | 2024-05-22 10:24AM EDT | 38.00 | 1.60 | 1.65 | 1.80 | +0.17 | +11.89% | 3 | 34 | 57.57% |
| CWEB240621P00039000 | 2024-05-22 12:16PM EDT | 39.00 | 2.10 | 2.10 | 2.70 | +0.22 | +11.70% | 1 | 43 | 62.74% |
| CWEB240621P00040000 | 2024-05-22 12:05PM EDT | 40.00 | 2.60 | 2.55 | 2.75 | +0.05 | +1.96% | 19 | 317 | 57.15% |
| CWEB240621P00041000 | 2024-05-22 11:24AM EDT | 41.00 | 3.10 | 3.10 | 3.50 | +0.55 | +21.57% | 5 | 14 | 59.03% |
| CWEB240621P00042000 | 2024-05-20 10:57AM EDT | 42.00 | 2.50 | 3.70 | 4.00 | 0.00 | - | 2 | 73 | 57.57% |
| CWEB240621P00043000 | 2024-05-20 1:15PM EDT | 43.00 | 3.07 | 4.40 | 4.70 | 0.00 | - | 13 | 34 | 58.25% |
| CWEB240621P00044000 | 2024-05-20 2:24PM EDT | 44.00 | 3.90 | 4.20 | 5.80 | 0.00 | - | 1 | 3 | 51.66% |
| CWEB240621P00045000 | 2024-05-22 10:37AM EDT | 45.00 | 5.59 | 5.80 | 6.10 | +1.57 | +39.05% | 4 | 16 | 56.15% |
© 2024 Yahoo. All rights reserved.