Direxion Dly CSI CHN Itnet Bull 2X Shrs (CWEB)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB240719C00020000 | 2024-05-16 3:58PM EDT | 20.00 | 23.92 | 13.00 | 15.50 | 0.00 | - | 15 | 13 | 168.55% |
| CWEB240719C00021000 | 2024-05-13 1:37PM EDT | 21.00 | 20.28 | 13.40 | 15.10 | 0.00 | - | 1 | 0 | 140.04% |
| CWEB240719C00022000 | 2024-05-03 3:32PM EDT | 22.00 | 18.00 | 12.40 | 14.80 | 0.00 | - | 1 | 8 | 151.17% |
| CWEB240719C00023000 | 2024-02-13 1:03PM EDT | 23.00 | 6.90 | 8.80 | 10.20 | 0.00 | - | 25 | 27 | 0.00% |
| CWEB240719C00024000 | 2024-05-20 12:46PM EDT | 24.00 | 19.11 | 9.90 | 11.50 | 0.00 | - | 20 | 42 | 124.12% |
| CWEB240719C00025000 | 2024-06-05 3:05PM EDT | 25.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| CWEB240719C00026000 | 2024-05-13 1:39PM EDT | 26.00 | 15.27 | 8.60 | 10.20 | 0.00 | - | 1 | 5 | 99.41% |
| CWEB240719C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 16.35 | 6.40 | 8.60 | 0.00 | - | 2 | 25 | 98.93% |
| CWEB240719C00028000 | 2024-05-16 11:15AM EDT | 28.00 | 15.30 | 5.40 | 7.80 | 0.00 | - | 3 | 8 | 97.07% |
| CWEB240719C00029000 | 2024-06-14 10:07AM EDT | 29.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CWEB240719C00030000 | 2024-06-17 10:21AM EDT | 30.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 285 | 0.00% |
| CWEB240719C00031000 | 2024-05-23 12:48PM EDT | 31.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| CWEB240719C00032000 | 2024-05-22 10:31AM EDT | 32.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 0.00% |
| CWEB240719C00033000 | 2024-06-18 3:37PM EDT | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 0.00% |
| CWEB240719C00034000 | 2024-06-17 10:46AM EDT | 34.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| CWEB240719C00035000 | 2024-06-17 12:11PM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.78% |
| CWEB240719C00036000 | 2024-06-18 10:05AM EDT | 36.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 3.13% |
| CWEB240719C00037000 | 2024-06-17 3:36PM EDT | 37.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| CWEB240719C00038000 | 2024-06-17 10:41AM EDT | 38.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 6.25% |
| CWEB240719C00039000 | 2024-06-14 3:44PM EDT | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CWEB240719C00040000 | 2024-06-18 1:02PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 12.50% |
| CWEB240719C00041000 | 2024-06-17 1:55PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| CWEB240719C00042000 | 2024-06-13 3:49PM EDT | 42.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| CWEB240719C00043000 | 2024-06-14 2:08PM EDT | 43.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 458 | 12.50% |
| CWEB240719C00044000 | 2024-06-12 10:06AM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| CWEB240719C00045000 | 2024-06-17 3:12PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| CWEB240719C00046000 | 2024-05-31 11:37AM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CWEB240719C00049000 | 2024-05-21 12:34PM EDT | 49.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CWEB240719C00050000 | 2024-06-17 3:54PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| CWEB240719C00052000 | 2024-06-03 11:36AM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CWEB240719C00055000 | 2024-05-16 12:13PM EDT | 55.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 1 | 101 | 122.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB240719P00020000 | 2024-05-23 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 50.00% |
| CWEB240719P00021000 | 2024-06-07 3:28PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CWEB240719P00022000 | 2024-06-04 2:29PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| CWEB240719P00023000 | 2024-04-17 2:57PM EDT | 23.00 | 1.46 | 0.00 | 1.45 | 0.00 | - | 15 | 36 | 130.96% |
| CWEB240719P00024000 | 2024-04-24 11:01AM EDT | 24.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 5 | 36 | 123.34% |
| CWEB240719P00025000 | 2024-06-10 10:42AM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 25.00% |
| CWEB240719P00026000 | 2024-06-03 10:11AM EDT | 26.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 25.00% |
| CWEB240719P00027000 | 2024-04-10 12:42PM EDT | 27.00 | 2.05 | 0.40 | 0.95 | 0.00 | - | 1 | 1 | 89.36% |
| CWEB240719P00028000 | 2024-06-17 11:15AM EDT | 28.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 25.00% |
| CWEB240719P00029000 | 2024-06-17 10:06AM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| CWEB240719P00030000 | 2024-06-14 3:06PM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 12.50% |
| CWEB240719P00031000 | 2024-06-13 11:58AM EDT | 31.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| CWEB240719P00032000 | 2024-06-18 9:54AM EDT | 32.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 6.25% |
| CWEB240719P00033000 | 2024-06-17 3:56PM EDT | 33.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 32 | 36 | 6.25% |
| CWEB240719P00034000 | 2024-06-14 3:55PM EDT | 34.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 1.56% |
| CWEB240719P00035000 | 2024-06-18 12:56PM EDT | 35.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 26 | 149 | 0.00% |
| CWEB240719P00036000 | 2024-06-18 9:59AM EDT | 36.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| CWEB240719P00037000 | 2024-06-17 12:52PM EDT | 37.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CWEB240719P00038000 | 2024-06-17 10:41AM EDT | 38.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CWEB240719P00039000 | 2024-06-18 12:33PM EDT | 39.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| CWEB240719P00040000 | 2024-06-18 12:58PM EDT | 40.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| CWEB240719P00041000 | 2024-06-13 9:39AM EDT | 41.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CWEB240719P00042000 | 2024-05-20 9:59AM EDT | 42.00 | 3.70 | 6.80 | 8.40 | 0.00 | - | - | 2 | 54.00% |
| CWEB240719P00043000 | 2024-06-14 12:59PM EDT | 43.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 30 | 11 | 0.00% |
| CWEB240719P00044000 | 2024-05-03 10:30AM EDT | 44.00 | 7.70 | 8.10 | 9.60 | 0.00 | - | 5 | 7 | 62.89% |
| CWEB240719P00050000 | 2024-05-06 12:00PM EDT | 50.00 | 12.27 | 12.60 | 14.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.