Direxion Dly CSI CHN Itnet Bull 2X Shrs (CWEB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 5.70 | 8.50 | 0.00 | - | 2 | 2 | 207.23% |
| CWEB240621C00029000 | 2024-04-22 12:48PM EDT | 29.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CWEB240621C00030000 | 2024-06-11 9:34AM EDT | 30.00 | 5.70 | 3.90 | 6.20 | 0.00 | - | 55 | 32 | 112.11% |
| CWEB240621C00031000 | 2024-04-23 9:45AM EDT | 31.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CWEB240621C00032000 | 2024-06-14 3:06PM EDT | 32.00 | 2.85 | 1.70 | 4.80 | -0.85 | -22.97% | 10 | 10 | 90.72% |
| CWEB240621C00033000 | 2024-06-11 12:04PM EDT | 33.00 | 2.50 | 1.00 | 2.50 | 0.00 | - | 1 | 217 | 85.84% |
| CWEB240621C00034000 | 2024-06-14 12:07PM EDT | 34.00 | 1.30 | 0.25 | 1.75 | -0.50 | -27.78% | 1 | 58 | 76.76% |
| CWEB240621C00035000 | 2024-06-14 1:20PM EDT | 35.00 | 0.75 | 0.20 | 1.10 | -0.90 | -54.55% | 15 | 29 | 68.07% |
| CWEB240621C00036000 | 2024-06-14 3:33PM EDT | 36.00 | 0.45 | 0.15 | 0.90 | -0.51 | -53.12% | 5 | 75 | 56.35% |
| CWEB240621C00037000 | 2024-06-13 3:01PM EDT | 37.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 3 | 28 | 76.86% |
| CWEB240621C00038000 | 2024-06-13 9:49AM EDT | 38.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 7 | 120 | 50.20% |
| CWEB240621C00039000 | 2024-06-14 12:29PM EDT | 39.00 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 2 | 432 | 51.95% |
| CWEB240621C00040000 | 2024-06-14 3:07PM EDT | 40.00 | 0.70 | 0.00 | 0.70 | +0.61 | +677.78% | 10 | 135 | 96.97% |
| CWEB240621C00041000 | 2024-06-12 12:15PM EDT | 41.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 107 | 91.99% |
| CWEB240621C00042000 | 2024-06-06 10:15AM EDT | 42.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 4 | 13 | 145.31% |
| CWEB240621C00043000 | 2024-06-14 2:07PM EDT | 43.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 71 | 110.16% |
| CWEB240621C00044000 | 2024-06-14 12:40PM EDT | 44.00 | 0.10 | 0.00 | 0.50 | -0.09 | -47.37% | 10 | 106 | 125.00% |
| CWEB240621C00045000 | 2024-06-14 3:07PM EDT | 45.00 | 0.62 | 0.00 | 0.60 | +0.57 | +1,140.00% | 10 | 71 | 139.45% |
| CWEB240621C00046000 | 2024-06-03 10:20AM EDT | 46.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 42 | 182.81% |
| CWEB240621C00047000 | 2024-06-04 10:40AM EDT | 47.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 40 | 103 | 191.80% |
| CWEB240621C00048000 | 2024-06-05 3:44PM EDT | 48.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 10 | 196 | 200.20% |
| CWEB240621C00049000 | 2024-05-21 1:16PM EDT | 49.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 32 | 49 | 208.59% |
| CWEB240621C00050000 | 2024-06-10 12:45PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 116.41% |
| CWEB240621C00052000 | 2024-05-23 1:57PM EDT | 52.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 231.74% |
| CWEB240621C00053000 | 2024-05-24 1:18PM EDT | 53.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 4 | 6 | 239.06% |
| CWEB240621C00054000 | 2024-05-17 3:32PM EDT | 54.00 | 0.59 | 0.00 | 1.30 | 0.00 | - | 186 | 186 | 246.09% |
| CWEB240621C00055000 | 2024-06-03 2:54PM EDT | 55.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 9 | 252.93% |
| CWEB240621C00057000 | 2024-05-30 10:39AM EDT | 57.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 266.02% |
| CWEB240621C00058000 | 2024-05-17 3:47PM EDT | 58.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 272.46% |
| CWEB240621C00059000 | 2024-05-28 1:33PM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 184.38% |
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 | 1.60 | 0.00 | - | - | 1 | 235.16% |
| CWEB240621P00026000 | 2024-05-08 10:39AM EDT | 26.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 240.04% |
| CWEB240621P00027000 | 2024-04-26 9:38AM EDT | 27.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 185.55% |
| CWEB240621P00029000 | 2024-05-29 1:26PM EDT | 29.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 176.95% |
| CWEB240621P00030000 | 2024-06-13 9:45AM EDT | 30.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 69.92% |
| CWEB240621P00031000 | 2024-06-06 2:53PM EDT | 31.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 57.03% |
| CWEB240621P00032000 | 2024-06-11 12:00PM EDT | 32.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 1 | 119 | 62.89% |
| CWEB240621P00033000 | 2024-06-14 1:35PM EDT | 33.00 | 0.35 | 0.00 | 0.85 | +0.10 | +40.00% | 1 | 438 | 54.69% |
| CWEB240621P00034000 | 2024-06-14 3:55PM EDT | 34.00 | 1.00 | 0.25 | 1.25 | +0.33 | +49.25% | 1 | 172 | 53.13% |
| CWEB240621P00035000 | 2024-06-14 2:49PM EDT | 35.00 | 1.14 | 0.95 | 1.20 | +0.44 | +62.86% | 6 | 1,838 | 50.20% |
| CWEB240621P00036000 | 2024-06-13 10:16AM EDT | 36.00 | 1.00 | 0.90 | 2.95 | 0.00 | - | 3 | 154 | 54.00% |
| CWEB240621P00037000 | 2024-06-14 10:33AM EDT | 37.00 | 2.55 | 1.40 | 3.80 | +1.05 | +70.00% | 1 | 80 | 120.80% |
| CWEB240621P00038000 | 2024-06-05 12:57PM EDT | 38.00 | 2.60 | 2.70 | 4.20 | 0.00 | - | 3 | 44 | 101.66% |
| CWEB240621P00039000 | 2024-06-14 3:57PM EDT | 39.00 | 4.09 | 3.80 | 5.70 | -0.31 | -7.05% | 1 | 41 | 82.23% |
| CWEB240621P00040000 | 2024-06-14 1:58PM EDT | 40.00 | 5.60 | 4.40 | 6.20 | +0.45 | +8.74% | 12 | 320 | 128.22% |
| CWEB240621P00041000 | 2024-06-07 12:49PM EDT | 41.00 | 6.05 | 5.60 | 8.50 | 0.00 | - | 10 | 30 | 129.30% |
| CWEB240621P00042000 | 2024-06-14 1:47PM EDT | 42.00 | 7.40 | 6.60 | 9.10 | +0.70 | +10.45% | 1 | 90 | 123.34% |
| CWEB240621P00043000 | 2024-06-07 9:55AM EDT | 43.00 | 7.42 | 7.60 | 10.00 | 0.00 | - | 30 | 41 | 128.32% |
| CWEB240621P00044000 | 2024-05-31 12:08PM EDT | 44.00 | 8.80 | 8.60 | 11.20 | 0.00 | - | 2 | 0 | 147.27% |
| CWEB240621P00045000 | 2024-06-04 10:13AM EDT | 45.00 | 8.86 | 9.60 | 12.10 | 0.00 | - | 1 | 2 | 151.56% |
| CWEB240621P00047000 | 2024-05-21 10:35AM EDT | 47.00 | 6.84 | 11.60 | 13.80 | 0.00 | - | - | 0 | 150.59% |
© 2024 Yahoo. All rights reserved.