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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240628C00059000 | 2024-06-17 2:21PM EDT | 59.00 | 2.60 | 3.10 | 3.80 | 0.00 | - | 20 | 20 | 43.56% |
| ERX240628C00060000 | 2024-06-21 1:34PM EDT | 60.00 | 3.10 | 1.55 | 2.80 | +0.02 | +0.65% | 60 | 107 | 34.77% |
| ERX240628C00060500 | 2024-06-17 11:32AM EDT | 60.50 | 1.46 | 1.15 | 2.40 | 0.00 | - | - | 3 | 34.62% |
| ERX240628C00061000 | 2024-06-20 11:54AM EDT | 61.00 | 2.45 | 0.85 | 2.00 | +0.10 | +4.26% | 1 | 46 | 33.40% |
| ERX240628C00061500 | 2024-06-20 9:51AM EDT | 61.50 | 1.60 | 1.45 | 1.65 | 0.00 | - | 1 | 1 | 33.06% |
| ERX240628C00062000 | 2024-06-21 3:47PM EDT | 62.00 | 1.27 | 0.25 | 1.35 | -0.58 | -31.35% | 20 | 67 | 33.20% |
| ERX240628C00062500 | 2024-06-21 2:15PM EDT | 62.50 | 1.26 | 0.05 | 1.05 | -0.64 | -33.68% | 6 | 32 | 32.23% |
| ERX240628C00063000 | 2024-06-21 3:31PM EDT | 63.00 | 0.90 | 0.70 | 0.85 | -0.55 | -37.93% | 11 | 12 | 33.15% |
| ERX240628C00063500 | 2024-06-21 3:59PM EDT | 63.50 | 0.45 | 0.25 | 0.65 | -0.70 | -60.87% | 42 | 93 | 32.91% |
| ERX240628C00064000 | 2024-06-20 12:12PM EDT | 64.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 7 | 47 | 33.25% |
| ERX240628C00064500 | 2024-06-21 3:24PM EDT | 64.50 | 0.41 | 0.30 | 0.40 | -0.59 | -59.00% | 15 | 35 | 34.38% |
| ERX240628C00065000 | 2024-06-21 3:30PM EDT | 65.00 | 0.30 | 0.25 | 0.30 | -0.35 | -53.85% | 25 | 448 | 34.57% |
| ERX240628C00065500 | 2024-06-21 11:35AM EDT | 65.50 | 0.39 | 0.15 | 0.25 | -0.23 | -37.10% | 1 | 18 | 36.23% |
| ERX240628C00066000 | 2024-06-21 2:22PM EDT | 66.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 8 | 52 | 37.31% |
| ERX240628C00066500 | 2024-06-10 10:52AM EDT | 66.50 | 1.20 | 0.10 | 0.15 | 0.00 | - | 1 | 5 | 37.60% |
| ERX240628C00067000 | 2024-06-12 11:35AM EDT | 67.00 | 0.36 | 0.05 | 0.15 | 0.00 | - | 4 | 24 | 40.92% |
| ERX240628C00068000 | 2024-06-20 11:05AM EDT | 68.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 47.27% |
| ERX240628C00068500 | 2024-06-18 9:42AM EDT | 68.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 50.20% |
| ERX240628C00069000 | 2024-06-17 1:38PM EDT | 69.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 53.13% |
| ERX240628C00070000 | 2024-06-21 10:38AM EDT | 70.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 20 | 54.10% |
| ERX240628C00070500 | 2024-05-30 3:03PM EDT | 70.50 | 0.62 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 69.92% |
| ERX240628C00071000 | 2024-05-29 11:45AM EDT | 71.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 72.85% |
| ERX240628C00072000 | 2024-05-31 12:59PM EDT | 72.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 78.71% |
| ERX240628C00072500 | 2024-05-28 3:06PM EDT | 72.50 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 83.40% |
| ERX240628C00075000 | 2024-05-29 3:50PM EDT | 75.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 97.27% |
| ERX240628C00076000 | 2024-05-13 12:08PM EDT | 76.00 | 0.85 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 153.61% |
| ERX240628C00077000 | 2024-05-20 1:30PM EDT | 77.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 91.60% |
| ERX240628C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 1 | 100.78% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240628P00055000 | 2024-06-20 9:50AM EDT | 55.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 10 | 46 | 71.88% |
| ERX240628P00058000 | 2024-06-21 12:15PM EDT | 58.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 3 | 9 | 48.15% |
| ERX240628P00059000 | 2024-06-20 12:33PM EDT | 59.00 | 0.19 | 0.20 | 0.30 | -0.06 | -24.00% | 1 | 7 | 45.70% |
| ERX240628P00060000 | 2024-06-21 3:55PM EDT | 60.00 | 0.40 | 0.35 | 0.45 | +0.06 | +17.65% | 97 | 77 | 43.36% |
| ERX240628P00060500 | 2024-06-21 3:44PM EDT | 60.50 | 0.49 | 0.50 | 0.60 | -0.36 | -42.35% | 1 | 13 | 44.14% |
| ERX240628P00061000 | 2024-06-21 3:41PM EDT | 61.00 | 0.60 | 0.65 | 0.75 | -0.05 | -7.69% | 11 | 4 | 43.85% |
| ERX240628P00061500 | 2024-06-20 11:00AM EDT | 61.50 | 0.92 | 0.85 | 0.95 | 0.00 | - | 3 | 3 | 44.43% |
| ERX240628P00062000 | 2024-06-21 11:55AM EDT | 62.00 | 0.87 | 1.05 | 1.50 | +0.02 | +2.35% | 26 | 33 | 55.18% |
| ERX240628P00062500 | 2024-06-21 1:03PM EDT | 62.50 | 1.10 | 1.30 | 2.40 | +0.40 | +57.14% | 2 | 30 | 58.50% |
| ERX240628P00063000 | 2024-06-20 2:02PM EDT | 63.00 | 1.29 | 1.60 | 2.65 | 0.00 | - | 10 | 15 | 58.79% |
| ERX240628P00063500 | 2024-06-20 1:39PM EDT | 63.50 | 1.30 | 1.90 | 4.10 | -0.20 | -13.33% | 4 | 9 | 77.30% |
| ERX240628P00064000 | 2024-06-21 10:49AM EDT | 64.00 | 1.55 | 2.25 | 3.90 | -0.66 | -29.86% | 2 | 3 | 70.22% |
| ERX240628P00064500 | 2024-06-21 2:57PM EDT | 64.50 | 2.45 | 2.65 | 4.70 | -1.86 | -43.16% | 2 | 12 | 79.39% |
| ERX240628P00065000 | 2024-06-21 11:13AM EDT | 65.00 | 2.60 | 3.00 | 5.10 | +0.25 | +10.64% | 3 | 7 | 80.96% |
| ERX240628P00066000 | 2024-05-23 1:17PM EDT | 66.00 | 3.00 | 3.90 | 4.30 | 0.00 | - | - | 3 | 57.42% |
| ERX240628P00066500 | 2024-06-20 11:13AM EDT | 66.50 | 3.80 | 4.30 | 6.60 | 0.00 | - | 1 | 1 | 93.16% |
| ERX240628P00068000 | 2024-06-20 1:59PM EDT | 68.00 | 4.90 | 5.80 | 6.40 | 0.00 | - | 4 | 7 | 73.93% |
| ERX240628P00068500 | 2024-06-10 1:24PM EDT | 68.50 | 5.12 | 6.30 | 7.70 | 0.00 | - | 1 | 5 | 94.63% |
| ERX240628P00072000 | 2024-06-12 11:47AM EDT | 72.00 | 10.01 | 9.80 | 10.20 | 0.00 | - | - | 1 | 97.27% |
© 2024 Yahoo. All rights reserved.