Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510C00062000 | 2024-04-02 9:52AM EDT | 62.00 | 11.87 | 5.70 | 6.30 | 0.00 | - | - | 1 | 73.05% |
| ERX240510C00063500 | 2024-04-16 10:28AM EDT | 63.50 | 6.90 | 4.00 | 4.30 | 0.00 | - | - | 10 | 50.78% |
| ERX240510C00064000 | 2024-05-03 2:06PM EDT | 64.00 | 3.15 | 3.60 | 3.90 | -3.03 | -49.03% | 1 | 4 | 50.68% |
| ERX240510C00064500 | 2024-05-03 11:07AM EDT | 64.50 | 2.18 | 3.20 | 3.50 | -0.87 | -28.52% | 8 | 7 | 49.90% |
| ERX240510C00065000 | 2024-05-03 3:29PM EDT | 65.00 | 2.60 | 2.80 | 4.90 | -0.08 | -2.99% | 71 | 8 | 73.29% |
| ERX240510C00066000 | 2024-05-03 10:54AM EDT | 66.00 | 1.45 | 2.10 | 2.25 | -1.30 | -47.27% | 23 | 3 | 42.73% |
| ERX240510C00066500 | 2024-05-03 3:50PM EDT | 66.50 | 1.62 | 1.80 | 1.90 | -0.28 | -14.74% | 8 | 4 | 41.41% |
| ERX240510C00067000 | 2024-05-03 3:27PM EDT | 67.00 | 1.30 | 1.45 | 1.65 | -4.60 | -77.97% | 10 | 6 | 42.24% |
| ERX240510C00067500 | 2024-05-03 10:58AM EDT | 67.50 | 0.80 | 1.20 | 1.35 | -0.70 | -46.67% | 100 | 53 | 40.87% |
| ERX240510C00068000 | 2024-05-03 2:59PM EDT | 68.00 | 0.79 | 1.00 | 1.15 | -0.51 | -39.23% | 1 | 6 | 41.55% |
| ERX240510C00069000 | 2024-05-03 11:32AM EDT | 69.00 | 0.40 | 0.60 | 0.75 | -0.43 | -51.81% | 136 | 2 | 40.58% |
| ERX240510C00069500 | 2024-04-29 12:16PM EDT | 69.50 | 4.50 | 0.45 | 0.60 | 0.00 | - | 2 | 1 | 40.43% |
| ERX240510C00070000 | 2024-05-03 3:05PM EDT | 70.00 | 0.27 | 0.30 | 0.45 | -0.48 | -64.00% | 40 | 18 | 39.36% |
| ERX240510C00070500 | 2024-05-03 2:20PM EDT | 70.50 | 0.20 | 0.20 | 0.45 | -0.67 | -77.01% | 4 | 9 | 43.36% |
| ERX240510C00071000 | 2024-05-03 10:24AM EDT | 71.00 | 0.16 | 0.15 | 0.35 | -0.34 | -68.00% | 22 | 28 | 43.02% |
| ERX240510C00071500 | 2024-05-03 10:09AM EDT | 71.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 106 | 38.97% |
| ERX240510C00072000 | 2024-05-02 1:40PM EDT | 72.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 4 | 32 | 39.06% |
| ERX240510C00072500 | 2024-05-02 11:30AM EDT | 72.50 | 0.09 | 0.05 | 0.15 | -0.14 | -60.87% | 15 | 41 | 41.99% |
| ERX240510C00073000 | 2024-05-03 12:47PM EDT | 73.00 | 0.05 | 0.05 | 0.15 | -0.65 | -92.86% | 3 | 87 | 44.82% |
| ERX240510C00073500 | 2024-04-30 11:13AM EDT | 73.50 | 0.94 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 47.66% |
| ERX240510C00074000 | 2024-05-03 9:54AM EDT | 74.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 46.09% |
| ERX240510C00074500 | 2024-04-24 12:03PM EDT | 74.50 | 1.61 | 0.00 | 1.30 | 0.00 | - | 7 | 25 | 80.96% |
| ERX240510C00075000 | 2024-05-02 3:41PM EDT | 75.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 6 | 50 | 63.18% |
| ERX240510C00076000 | 2024-04-30 3:50PM EDT | 76.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 12 | 34 | 91.99% |
| ERX240510C00076500 | 2024-04-22 1:51PM EDT | 76.50 | 1.18 | 0.00 | 0.75 | 0.00 | - | - | 3 | 79.59% |
| ERX240510C00077000 | 2024-04-29 1:50PM EDT | 77.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 12 | 17 | 89.55% |
| ERX240510C00078000 | 2024-04-29 10:45AM EDT | 78.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 8 | 12 | 104.49% |
| ERX240510C00079000 | 2024-04-29 12:22PM EDT | 79.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 5 | 25 | 101.07% |
| ERX240510C00080000 | 2024-05-01 10:39AM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.83% |
| ERX240510C00081000 | 2024-04-23 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 103.91% |
| ERX240510C00090000 | 2024-04-12 10:38AM EDT | 90.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 145.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510P00055000 | 2024-04-12 3:13PM EDT | 55.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 136.72% |
| ERX240510P00059000 | 2024-04-16 1:47PM EDT | 59.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 85.35% |
| ERX240510P00060000 | 2024-04-16 10:04AM EDT | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 52.73% |
| ERX240510P00061000 | 2024-05-02 3:39PM EDT | 61.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 54.00% |
| ERX240510P00062000 | 2024-05-01 10:26AM EDT | 62.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 2 | 34 | 47.07% |
| ERX240510P00063000 | 2024-05-02 3:44PM EDT | 63.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 5 | 46.39% |
| ERX240510P00064500 | 2024-05-01 11:24AM EDT | 64.50 | 0.70 | 0.30 | 0.40 | 0.00 | - | 5 | 7 | 41.21% |
| ERX240510P00065500 | 2024-05-03 10:49AM EDT | 65.50 | 1.05 | 0.50 | 0.65 | +0.40 | +61.54% | 2 | 2 | 41.02% |
| ERX240510P00066000 | 2024-05-03 11:27AM EDT | 66.00 | 1.32 | 0.65 | 0.80 | +0.91 | +221.95% | 3 | 3 | 40.53% |
| ERX240510P00067000 | 2024-05-03 3:56PM EDT | 67.00 | 1.15 | 1.05 | 1.15 | -0.15 | -11.54% | 7 | 5 | 38.77% |
| ERX240510P00067500 | 2024-05-03 12:25PM EDT | 67.50 | 1.72 | 1.25 | 1.40 | +0.24 | +16.22% | 1 | 5 | 38.82% |
| ERX240510P00068000 | 2024-05-03 2:57PM EDT | 68.00 | 2.01 | 1.50 | 1.70 | +0.21 | +11.67% | 6 | 20 | 39.50% |
| ERX240510P00069000 | 2024-05-03 12:44PM EDT | 69.00 | 2.52 | 2.15 | 2.30 | +1.55 | +159.79% | 6 | 15 | 38.33% |
| ERX240510P00070000 | 2024-05-01 11:39AM EDT | 70.00 | 4.07 | 2.85 | 3.10 | +0.16 | +4.09% | 2 | 12 | 40.53% |
| ERX240510P00070500 | 2024-04-29 1:39PM EDT | 70.50 | 0.80 | 3.20 | 3.50 | 0.00 | - | 5 | 0 | 40.58% |
| ERX240510P00071000 | 2024-05-03 10:37AM EDT | 71.00 | 5.02 | 2.50 | 3.90 | +2.97 | +144.88% | 2 | 1 | 39.84% |
| ERX240510P00072000 | 2024-05-03 3:52PM EDT | 72.00 | 4.90 | 4.50 | 4.90 | +1.14 | +30.32% | 3 | 3 | 46.58% |
| ERX240510P00073000 | 2024-04-23 11:56AM EDT | 73.00 | 2.85 | 5.50 | 5.90 | 0.00 | - | 1 | 2 | 53.03% |
| ERX240510P00074000 | 2024-04-29 12:39PM EDT | 74.00 | 2.05 | 6.40 | 8.70 | 0.00 | - | 4 | 7 | 88.96% |
| ERX240510P00075000 | 2024-04-08 12:41PM EDT | 75.00 | 2.71 | 6.20 | 9.80 | 0.00 | - | 2 | 1 | 71.00% |
| ERX240510P00077000 | 2024-04-26 10:42AM EDT | 77.00 | 6.22 | 7.80 | 11.00 | 0.00 | - | 1 | 0 | 127.83% |
| ERX240510P00079000 | 2024-04-10 1:57PM EDT | 79.00 | 5.20 | 10.10 | 13.70 | 0.00 | - | - | 2 | 86.91% |
| ERX240510P00081000 | 2024-04-10 1:57PM EDT | 81.00 | 6.60 | 12.40 | 15.70 | 0.00 | - | - | 1 | 107.62% |
© 2024 Yahoo. All rights reserved.