CURE - Direxion Daily Healthcare Bull 3X ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE180921C00045000 | 2018-08-27 9:31AM EDT | 45.00 | 15.47 | 16.20 | 17.20 | 0.00 | - | 1 | 3 | 0.00% |
| CURE180921C00046000 | 2018-07-16 9:55AM EDT | 46.00 | 6.50 | 5.80 | 6.60 | +6.50 | +100.00% | 2 | 4 | 0.00% |
| CURE180921C00048000 | 2018-06-18 3:15PM EDT | 48.00 | 3.10 | 4.50 | 5.50 | +3.10 | +100.00% | 2 | 2 | 0.00% |
| CURE180921C00049000 | 2018-09-18 10:24AM EDT | 49.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CURE180921C00050000 | 2018-08-20 9:39AM EDT | 50.00 | 10.22 | 9.70 | 10.20 | 0.00 | - | 2 | 26 | 0.00% |
| CURE180921C00051000 | 2018-09-10 11:37AM EDT | 51.00 | 10.30 | 11.10 | 12.60 | 0.00 | - | 6 | 17 | 183.20% |
| CURE180921C00052000 | 2018-07-11 12:12PM EDT | 52.00 | 2.23 | 2.55 | 2.75 | +2.23 | +100.00% | 3 | 7 | 0.00% |
| CURE180921C00053000 | 2018-07-20 11:44AM EDT | 53.00 | 2.00 | 1.65 | 2.00 | +1.16 | +138.10% | 4 | 40 | 0.00% |
| CURE180921C00054000 | 2018-09-12 2:22PM EDT | 54.00 | 6.73 | 6.70 | 9.40 | 0.00 | - | 1 | 2 | 123.44% |
| CURE180921C00055000 | 2018-09-12 3:33PM EDT | 55.00 | 6.52 | 5.30 | 8.80 | 0.00 | - | 1 | 3 | 149.61% |
| CURE180921C00056000 | 2018-09-12 2:30PM EDT | 56.00 | 4.78 | 4.40 | 7.70 | 0.00 | - | 1 | 4 | 128.32% |
| CURE180921C00057000 | 2018-09-12 11:42AM EDT | 57.00 | 4.20 | 5.00 | 6.30 | 0.00 | - | 1 | 6 | 78.13% |
| CURE180921C00058000 | 2018-08-17 1:39PM EDT | 58.00 | 2.24 | 2.55 | 2.80 | +0.69 | +44.52% | 1 | 1 | 0.00% |
| CURE180921C00059000 | 2018-09-11 9:35AM EDT | 59.00 | 1.80 | 3.40 | 4.10 | 0.00 | - | 2 | 8 | 0.00% |
| CURE180921C00060000 | 2018-09-06 11:16AM EDT | 60.00 | 1.50 | 1.85 | 2.30 | 0.00 | - | 1 | 39 | 0.00% |
| CURE180921C00061000 | 2018-09-14 9:30AM EDT | 61.00 | 2.80 | 1.80 | 2.25 | +1.35 | +93.10% | 1 | 1 | 30.86% |
| CURE180921C00062000 | 2018-09-18 3:37PM EDT | 62.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CURE180921C00063000 | 2018-09-18 12:00PM EDT | 63.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CURE180921C00064000 | 2018-09-18 12:41PM EDT | 64.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CURE180921C00065000 | 2018-08-31 10:54AM EDT | 65.00 | 0.42 | 0.40 | 0.50 | -0.08 | -16.00% | 5 | 4 | 51.86% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE180921P00037000 | 2018-07-27 5:55PM EDT | 37.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 55 | 55 | 346.88% |
| CURE180921P00044000 | 2018-08-15 10:16AM EDT | 44.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 38 | 49 | 221.48% |
| CURE180921P00045000 | 2018-08-24 11:57PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 195.31% |
| CURE180921P00046000 | 2018-09-04 3:06PM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 165.63% |
| CURE180921P00048000 | 2018-08-09 12:51PM EDT | 48.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 246.68% |
| CURE180921P00050000 | 2018-08-24 11:57PM EDT | 50.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 10 | 10 | 174.61% |
| CURE180921P00052000 | 2018-08-21 11:01AM EDT | 52.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 19 | 166.21% |
| CURE180921P00053000 | 2018-08-27 9:30AM EDT | 53.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 136.13% |
| CURE180921P00054000 | 2018-08-31 11:57PM EDT | 54.00 | 0.46 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 130.66% |
| CURE180921P00055000 | 2018-08-15 1:59PM EDT | 55.00 | 2.21 | 1.15 | 1.30 | 0.00 | - | 2 | 2 | 190.92% |
| CURE180921P00056000 | 2018-07-27 5:55PM EDT | 56.00 | 4.50 | 4.40 | 4.90 | 0.00 | - | 5 | 5 | 359.67% |
| CURE180921P00057000 | 2018-08-31 2:13PM EDT | 57.00 | 0.65 | 0.50 | 0.65 | -1.05 | -61.76% | 3 | 3 | 117.87% |
| CURE180921P00058000 | 2018-09-06 2:30PM EDT | 58.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 1 | 26 | 114.36% |
| CURE180921P00059000 | 2018-09-18 3:40PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CURE180921P00060000 | 2018-08-31 11:57PM EDT | 60.00 | 1.92 | 1.05 | 1.30 | 0.00 | - | 1 | 1 | 109.47% |
| CURE180921P00061000 | 2018-09-12 2:30PM EDT | 61.00 | 1.32 | 0.25 | 0.40 | 0.00 | - | 2 | 30 | 52.54% |
| CURE180921P00062000 | 2018-09-04 10:34AM EDT | 62.00 | 2.32 | 1.95 | 2.70 | 0.00 | - | 1 | 3 | 126.76% |
| CURE180921P00063000 | 2018-08-10 11:55PM EDT | 63.00 | 7.70 | 7.40 | 7.80 | 0.00 | - | 10 | 0 | 337.89% |
