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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB241018C00020000 | 2024-05-31 2:37PM EDT | 20.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CWEB241018C00021000 | 2024-05-01 10:46AM EDT | 21.00 | 14.10 | 14.60 | 16.60 | 0.00 | - | - | 11 | 106.98% |
| CWEB241018C00022000 | 2024-05-03 12:54PM EDT | 22.00 | 18.20 | 13.80 | 15.70 | 0.00 | - | 2 | 5 | 103.27% |
| CWEB241018C00024000 | 2024-03-28 1:10PM EDT | 24.00 | 9.10 | 12.30 | 13.90 | 0.00 | - | 3 | 6 | 96.63% |
| CWEB241018C00025000 | 2024-05-21 10:14AM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CWEB241018C00026000 | 2024-03-08 12:30PM EDT | 26.00 | 6.50 | 7.30 | 10.10 | 0.00 | - | 4 | 4 | 64.70% |
| CWEB241018C00027000 | 2024-05-01 2:41PM EDT | 27.00 | 9.70 | 9.10 | 11.90 | 0.00 | - | 1 | 3 | 83.84% |
| CWEB241018C00028000 | 2024-05-21 9:56AM EDT | 28.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CWEB241018C00029000 | 2024-04-18 10:23AM EDT | 29.00 | 5.02 | 15.60 | 17.40 | 0.00 | - | 1 | 7 | 193.97% |
| CWEB241018C00030000 | 2024-04-30 11:08AM EDT | 30.00 | 8.01 | 8.10 | 10.70 | 0.00 | - | 5 | 11 | 92.55% |
| CWEB241018C00031000 | 2024-06-03 1:28PM EDT | 31.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| CWEB241018C00032000 | 2024-05-03 9:47AM EDT | 32.00 | 10.10 | 6.60 | 8.40 | 0.00 | - | 1 | 1 | 79.69% |
| CWEB241018C00033000 | 2024-05-06 9:38AM EDT | 33.00 | 10.77 | 6.20 | 8.30 | 0.00 | - | 1 | 18 | 82.54% |
| CWEB241018C00034000 | 2024-05-28 10:00AM EDT | 34.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| CWEB241018C00035000 | 2024-05-24 2:03PM EDT | 35.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 0.39% |
| CWEB241018C00036000 | 2024-04-29 10:27AM EDT | 36.00 | 6.00 | 5.60 | 6.60 | 0.00 | - | - | 10 | 83.62% |
| CWEB241018C00037000 | 2024-06-10 3:43PM EDT | 37.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 3.13% |
| CWEB241018C00038000 | 2024-06-17 2:46PM EDT | 38.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 3.13% |
| CWEB241018C00039000 | 2024-06-07 9:36AM EDT | 39.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CWEB241018C00040000 | 2024-06-17 3:32PM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 31 | 56 | 6.25% |
| CWEB241018C00041000 | 2024-05-24 12:29PM EDT | 41.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| CWEB241018C00042000 | 2024-06-18 9:35AM EDT | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| CWEB241018C00044000 | 2024-05-20 9:39AM EDT | 44.00 | 7.50 | 1.40 | 3.40 | 0.00 | - | - | 2 | 66.21% |
| CWEB241018C00045000 | 2024-06-14 12:36PM EDT | 45.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 35 | 41 | 12.50% |
| CWEB241018C00047000 | 2024-06-12 9:39AM EDT | 47.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 12.50% |
| CWEB241018C00048000 | 2024-06-14 12:36PM EDT | 48.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 35 | 1 | 12.50% |
| CWEB241018C00049000 | 2024-06-03 3:40PM EDT | 49.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 12.50% |
| CWEB241018C00050000 | 2024-06-14 9:34AM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 12.50% |
| CWEB241018C00052000 | 2024-05-06 11:50AM EDT | 52.00 | 3.78 | 1.65 | 2.75 | 0.00 | - | - | 3 | 82.81% |
| CWEB241018C00055000 | 2024-05-21 11:41AM EDT | 55.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CWEB241018C00059000 | 2024-05-23 9:48AM EDT | 59.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 50 | 83 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWEB241018P00017000 | 2024-02-27 11:51AM EDT | 17.00 | 1.26 | 0.60 | 2.10 | 0.00 | - | 1 | 11 | 122.80% |
| CWEB241018P00018000 | 2024-04-12 11:24AM EDT | 18.00 | 0.80 | 0.10 | 1.70 | 0.00 | - | 1 | 1 | 100.49% |
| CWEB241018P00020000 | 2024-06-03 10:21AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 25.00% |
| CWEB241018P00021000 | 2024-04-12 11:17AM EDT | 21.00 | 1.57 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 80.66% |
| CWEB241018P00022000 | 2024-04-29 11:20AM EDT | 22.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | - | 10 | 64.06% |
| CWEB241018P00023000 | 2024-05-08 10:53AM EDT | 23.00 | 1.15 | 0.60 | 1.10 | 0.00 | - | 1 | 31 | 68.65% |
| CWEB241018P00025000 | 2024-06-14 9:35AM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| CWEB241018P00026000 | 2024-06-14 10:51AM EDT | 26.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| CWEB241018P00027000 | 2024-04-19 2:43PM EDT | 27.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CWEB241018P00029000 | 2024-04-18 10:23AM EDT | 29.00 | 5.32 | 0.35 | 1.65 | 0.00 | - | 1 | 2 | 52.98% |
| CWEB241018P00030000 | 2024-06-12 10:26AM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| CWEB241018P00031000 | 2024-06-07 3:28PM EDT | 31.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CWEB241018P00032000 | 2024-06-17 9:36AM EDT | 32.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| CWEB241018P00033000 | 2024-05-24 12:57PM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| CWEB241018P00034000 | 2024-05-21 2:46PM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| CWEB241018P00035000 | 2024-05-29 12:12PM EDT | 35.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.00% |
| CWEB241018P00036000 | 2024-06-17 3:23PM EDT | 36.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| CWEB241018P00037000 | 2024-05-06 9:30AM EDT | 37.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| CWEB241018P00039000 | 2024-06-14 3:34PM EDT | 39.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CWEB241018P00040000 | 2024-06-14 3:02PM EDT | 40.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CWEB241018P00041000 | 2024-06-14 1:28PM EDT | 41.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CWEB241018P00042000 | 2024-06-17 3:18PM EDT | 42.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 0.00% |
| CWEB241018P00043000 | 2024-06-11 11:54AM EDT | 43.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CWEB241018P00044000 | 2024-06-11 1:43PM EDT | 44.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CWEB241018P00045000 | 2024-06-10 1:46PM EDT | 45.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| CWEB241018P00046000 | 2024-06-11 2:31PM EDT | 46.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CWEB241018P00048000 | 2024-06-03 1:03PM EDT | 48.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CWEB241018P00050000 | 2024-05-16 12:31PM EDT | 50.00 | 11.90 | 15.20 | 16.90 | 0.00 | - | 2 | 7 | 54.03% |
| CWEB241018P00051000 | 2024-05-30 3:01PM EDT | 51.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CWEB241018P00053000 | 2024-05-06 9:59AM EDT | 53.00 | 16.50 | 16.40 | 18.10 | 0.00 | - | - | 6 | 0.00% |
| CWEB241018P00057000 | 2024-05-13 11:10AM EDT | 57.00 | 18.00 | 21.20 | 23.10 | 0.00 | - | 1 | 1 | 67.38% |
© 2024 Yahoo. All rights reserved.