Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240531C00058000 | 2024-05-13 12:00PM EDT | 58.00 | 10.96 | 7.20 | 7.60 | 0.00 | - | 1 | 1 | 54.00% |
| ERX240531C00060000 | 2024-05-21 11:46AM EDT | 60.00 | 9.80 | 5.20 | 5.60 | 0.00 | - | 1 | 26 | 51.56% |
| ERX240531C00064000 | 2024-05-22 2:41PM EDT | 64.00 | 2.75 | 1.50 | 2.05 | 0.00 | - | 1 | 5 | 33.79% |
| ERX240531C00065000 | 2024-05-23 1:06PM EDT | 65.00 | 1.90 | 1.30 | 1.45 | -3.20 | -62.75% | 15 | 13 | 33.06% |
| ERX240531C00066000 | 2024-05-23 3:30PM EDT | 66.00 | 0.95 | 0.85 | 0.95 | -7.95 | -89.33% | 7 | 6 | 31.93% |
| ERX240531C00067000 | 2024-05-23 3:40PM EDT | 67.00 | 0.61 | 0.50 | 0.60 | -0.47 | -43.52% | 17 | 71 | 31.59% |
| ERX240531C00068000 | 2024-05-23 3:57PM EDT | 68.00 | 0.35 | 0.25 | 0.40 | -0.50 | -58.82% | 7 | 43 | 32.81% |
| ERX240531C00068500 | 2024-05-13 2:57PM EDT | 68.50 | 0.50 | 0.20 | 0.30 | -1.75 | -77.78% | 2 | 1 | 32.42% |
| ERX240531C00070000 | 2024-05-23 2:04PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 11 | 127 | 36.52% |
| ERX240531C00070500 | 2024-05-23 10:03AM EDT | 70.50 | 0.20 | 0.05 | 0.15 | -0.10 | -33.33% | 1 | 45 | 36.23% |
| ERX240531C00071000 | 2024-05-15 1:00PM EDT | 71.00 | 1.11 | 0.05 | 0.15 | 0.00 | - | 6 | 7 | 38.67% |
| ERX240531C00071500 | 2024-05-23 12:07PM EDT | 71.50 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 3 | 19 | 41.02% |
| ERX240531C00072000 | 2024-05-22 10:11AM EDT | 72.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 67 | 43.36% |
| ERX240531C00072500 | 2024-05-17 3:16PM EDT | 72.50 | 0.97 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 45.61% |
| ERX240531C00073000 | 2024-05-21 12:44PM EDT | 73.00 | 0.35 | 0.05 | 0.85 | 0.00 | - | 1 | 33 | 63.87% |
| ERX240531C00073500 | 2024-05-21 11:04AM EDT | 73.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 28 | 43 | 56.45% |
| ERX240531C00074000 | 2024-05-21 12:10PM EDT | 74.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 28 | 69 | 57.23% |
| ERX240531C00075000 | 2024-05-21 2:23PM EDT | 75.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 23 | 34 | 63.28% |
| ERX240531C00075500 | 2024-05-06 11:06AM EDT | 75.50 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.53% |
| ERX240531C00076000 | 2024-04-12 11:58AM EDT | 76.00 | 4.36 | 0.20 | 0.35 | 0.00 | - | 4 | 4 | 69.34% |
| ERX240531C00077500 | 2024-04-29 2:08PM EDT | 77.50 | 1.46 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 74.02% |
| ERX240531C00078000 | 2024-04-29 2:18PM EDT | 78.00 | 1.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 66.02% |
| ERX240531C00080000 | 2024-05-22 12:03PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 75.78% |
| ERX240531C00081500 | 2024-04-17 3:25PM EDT | 81.50 | 0.85 | 0.05 | 0.50 | 0.00 | - | - | 5 | 91.80% |
| ERX240531C00085000 | 2024-05-20 1:11PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 3 | 15 | 86.91% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240531P00050000 | 2024-05-20 1:38PM EDT | 50.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 108.59% |
| ERX240531P00060000 | 2024-05-22 12:29PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 29 | 41.80% |
| ERX240531P00063000 | 2024-05-22 2:41PM EDT | 63.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 1 | 22 | 32.81% |
| ERX240531P00064000 | 2024-05-22 10:07AM EDT | 64.00 | 0.35 | 0.65 | 0.80 | 0.00 | - | 3 | 28 | 32.47% |
| ERX240531P00065000 | 2024-05-23 3:30PM EDT | 65.00 | 1.10 | 1.05 | 1.20 | +0.53 | +92.98% | 20 | 25 | 31.84% |
| ERX240531P00066000 | 2024-05-23 12:16PM EDT | 66.00 | 1.13 | 1.55 | 2.05 | -0.01 | -0.88% | 12 | 29 | 39.40% |
| ERX240531P00067000 | 2024-05-22 9:44AM EDT | 67.00 | 1.13 | 1.35 | 3.30 | 0.00 | - | 1 | 29 | 55.27% |
| ERX240531P00068000 | 2024-05-23 3:04PM EDT | 68.00 | 3.15 | 2.95 | 3.20 | +0.90 | +40.00% | 1 | 14 | 32.81% |
| ERX240531P00068500 | 2024-05-23 11:59AM EDT | 68.50 | 2.45 | 3.40 | 3.60 | +0.78 | +46.71% | 2 | 5 | 32.42% |
| ERX240531P00069000 | 2024-05-23 2:10PM EDT | 69.00 | 3.77 | 3.80 | 4.10 | +1.22 | +47.84% | 7 | 12 | 35.45% |
| ERX240531P00070000 | 2024-05-22 9:58AM EDT | 70.00 | 3.25 | 4.70 | 5.00 | 0.00 | - | 2 | 15 | 36.52% |
| ERX240531P00070500 | 2024-05-10 2:42PM EDT | 70.50 | 2.75 | 5.20 | 7.00 | 0.00 | - | - | 1 | 62.35% |
| ERX240531P00071000 | 2024-05-20 9:52AM EDT | 71.00 | 2.00 | 5.70 | 6.00 | 0.00 | - | 5 | 10 | 41.60% |
| ERX240531P00072000 | 2024-04-29 10:00AM EDT | 72.00 | 2.62 | 5.30 | 8.60 | 0.00 | - | - | 4 | 102.30% |
| ERX240531P00072500 | 2024-05-17 3:30PM EDT | 72.50 | 6.40 | 7.10 | 7.50 | +3.82 | +148.06% | 2 | 6 | 48.83% |
| ERX240531P00073000 | 2024-05-01 2:41PM EDT | 73.00 | 6.40 | 7.60 | 9.70 | 0.00 | - | - | 4 | 79.30% |
| ERX240531P00076000 | 2024-04-24 9:56AM EDT | 76.00 | 5.45 | 10.60 | 12.10 | 0.00 | - | 1 | 1 | 83.50% |
| ERX240531P00077000 | 2024-04-17 1:04PM EDT | 77.00 | 8.40 | 4.60 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.