CURE - Direxion Daily Healthcare Bull 3X ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE181221C00047000 | 2018-11-19 11:54AM EST | 47.00 | 10.20 | 8.10 | 8.80 | 0.00 | - | 12 | 18 | 58.94% |
| CURE181221C00049000 | 2018-10-25 10:56AM EST | 49.00 | 6.27 | 6.60 | 7.30 | 0.00 | - | 2 | 2 | 58.67% |
| CURE181221C00050000 | 2018-11-16 1:35PM EST | 50.00 | 9.20 | 5.80 | 6.40 | 0.00 | - | 1 | 1 | 55.52% |
| CURE181221C00056000 | 2018-11-14 1:13PM EST | 56.00 | 3.60 | 2.35 | 2.65 | 0.00 | - | 1 | 6 | 52.00% |
| CURE181221C00058000 | 2018-11-19 12:52PM EST | 58.00 | 2.65 | 1.55 | 1.80 | 0.00 | - | 5 | 15 | 49.71% |
| CURE181221C00059000 | 2018-11-21 1:44PM EST | 59.00 | 3.20 | 1.25 | 1.45 | 0.00 | - | 3 | 3 | 48.63% |
| CURE181221C00060000 | 2018-11-19 1:26PM EST | 60.00 | 1.78 | 0.95 | 1.20 | 0.00 | - | 42 | 61 | 48.54% |
| CURE181221C00061000 | 2018-11-20 9:30AM EST | 61.00 | 1.20 | 0.75 | 0.95 | 0.00 | - | 2 | 4 | 47.71% |
| CURE181221C00062000 | 2018-11-16 11:14AM EST | 62.00 | 1.90 | 0.55 | 0.75 | 0.00 | - | 4 | 0 | 47.14% |
| CURE181221C00063000 | 2018-11-19 11:25AM EST | 63.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 3 | 5 | 45.70% |
| CURE181221C00064000 | 2018-11-16 3:26PM EST | 64.00 | 1.40 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 46.09% |
| CURE181221C00065000 | 2018-11-09 11:52PM EST | 65.00 | 0.79 | 0.20 | 0.35 | 0.00 | - | 2 | 2 | 45.85% |
| CURE181221C00066000 | 2018-11-12 9:36AM EST | 66.00 | 1.20 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 44.82% |
| CURE181221C00068000 | 2018-11-16 3:42PM EST | 68.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 44.92% |
| CURE181221C00075000 | 2018-11-14 12:52PM EST | 75.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 63.28% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE181221P00047000 | 2018-11-12 11:01AM EST | 47.00 | 0.60 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 62.45% |
| CURE181221P00048000 | 2018-11-16 11:36AM EST | 48.00 | 0.90 | 1.15 | 1.35 | 0.00 | - | 10 | 25 | 60.77% |
| CURE181221P00050000 | 2018-11-21 9:43AM EST | 50.00 | 1.95 | 1.65 | 1.85 | +0.45 | +30.00% | 10 | 6 | 58.74% |
| CURE181221P00051000 | 2018-11-19 9:31AM EST | 51.00 | 1.15 | 1.85 | 2.15 | 0.00 | - | 1 | 4 | 56.84% |
| CURE181221P00052000 | 2018-11-15 3:01PM EST | 52.00 | 2.20 | 2.25 | 2.45 | 0.00 | - | 19 | 30 | 56.03% |
| CURE181221P00055000 | 2018-11-21 10:46AM EST | 55.00 | 4.00 | 3.50 | 3.80 | +0.90 | +29.03% | 1 | 25 | 53.54% |
| CURE181221P00057000 | 2018-11-21 10:46AM EST | 57.00 | 5.10 | 4.50 | 4.90 | +1.30 | +34.21% | 1 | 5 | 51.17% |
| CURE181221P00058000 | 2018-11-19 12:11PM EST | 58.00 | 4.40 | 5.10 | 5.50 | 0.00 | - | 10 | 11 | 50.05% |
| CURE181221P00059000 | 2018-11-09 11:52PM EST | 59.00 | 2.74 | 5.70 | 6.20 | 0.00 | - | 10 | 10 | 53.37% |
| CURE181221P00060000 | 2018-11-20 10:38AM EST | 60.00 | 5.98 | 6.40 | 7.00 | 0.00 | - | 5 | 5 | 54.47% |
| CURE181221P00063000 | 2018-11-13 12:41PM EST | 63.00 | 6.90 | 8.80 | 9.40 | 0.00 | - | 5 | 5 | 54.59% |
| CURE181221P00064000 | 2018-11-09 11:52PM EST | 64.00 | 6.58 | 9.70 | 10.30 | 0.00 | - | 2 | 2 | 55.81% |
| CURE181221P00066000 | 2018-11-13 11:06AM EST | 66.00 | 8.83 | 11.30 | 12.20 | 0.00 | - | 3 | 3 | 59.81% |
| CURE181221P00070000 | 2018-10-24 2:21PM EST | 70.00 | 16.89 | 14.10 | 16.10 | 0.00 | - | 2 | 0 | 68.56% |
| CURE181221P00071000 | 2018-10-24 10:32AM EST | 71.00 | 16.14 | 15.80 | 17.00 | 0.00 | - | 36 | 18 | 67.97% |
| CURE181221P00075000 | 2018-10-24 10:33AM EST | 75.00 | 19.74 | 18.50 | 23.00 | 0.00 | - | 12 | 6 | 67.19% |
