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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX241018C00040000 | 2024-05-28 3:27PM EDT | 40.00 | 27.02 | 20.50 | 24.40 | 0.00 | - | 1 | 1 | 78.98% |
| ERX241018C00047000 | 2024-06-06 3:48PM EDT | 47.00 | 17.50 | 14.50 | 17.90 | 0.00 | - | - | 3 | 63.40% |
| ERX241018C00048000 | 2024-06-06 3:46PM EDT | 48.00 | 16.60 | 15.10 | 16.30 | 0.00 | - | - | 4 | 53.54% |
| ERX241018C00049000 | 2024-06-07 10:15AM EDT | 49.00 | 16.00 | 12.30 | 14.70 | 0.00 | - | 3 | 7 | 43.41% |
| ERX241018C00050000 | 2024-06-13 1:57PM EDT | 50.00 | 13.20 | 13.40 | 15.80 | 0.00 | - | 1 | 1 | 51.25% |
| ERX241018C00051000 | 2024-06-13 1:47PM EDT | 51.00 | 12.30 | 12.60 | 14.20 | 0.00 | - | 1 | 1 | 54.44% |
| ERX241018C00052000 | 2024-06-07 9:48AM EDT | 52.00 | 13.10 | 11.80 | 12.20 | 0.00 | - | 5 | 5 | 41.46% |
| ERX241018C00054000 | 2024-06-07 10:16AM EDT | 54.00 | 12.00 | 8.60 | 10.70 | 0.00 | - | 1 | 1 | 40.92% |
| ERX241018C00055000 | 2024-06-14 12:47PM EDT | 55.00 | 8.20 | 9.50 | 9.90 | 0.00 | - | 1 | 3 | 39.87% |
| ERX241018C00056000 | 2024-06-07 11:03AM EDT | 56.00 | 10.80 | 7.50 | 9.20 | 0.00 | - | 1 | 1 | 39.54% |
| ERX241018C00057000 | 2024-06-17 9:42AM EDT | 57.00 | 6.90 | 7.30 | 8.50 | 0.00 | - | 1 | 52 | 38.99% |
| ERX241018C00058000 | 2024-06-21 9:50AM EDT | 58.00 | 8.40 | 7.50 | 7.80 | +2.10 | +33.33% | 2 | 4 | 38.26% |
| ERX241018C00059000 | 2024-06-10 12:08PM EDT | 59.00 | 8.90 | 6.90 | 7.20 | 0.00 | - | 1 | 6 | 38.10% |
| ERX241018C00060000 | 2024-06-21 11:02AM EDT | 60.00 | 7.25 | 6.30 | 6.60 | +0.35 | +5.07% | 2 | 12 | 37.72% |
| ERX241018C00061000 | 2024-06-21 10:24AM EDT | 61.00 | 6.60 | 5.70 | 6.00 | +0.60 | +10.00% | 1 | 36 | 37.13% |
| ERX241018C00062000 | 2024-06-18 3:45PM EDT | 62.00 | 4.50 | 5.20 | 7.30 | 0.00 | - | 2 | 10 | 49.90% |
| ERX241018C00063000 | 2024-06-21 9:57AM EDT | 63.00 | 5.40 | 4.70 | 5.00 | +1.10 | +25.58% | 9 | 12 | 36.77% |
| ERX241018C00064000 | 2024-06-14 2:27PM EDT | 64.00 | 3.40 | 4.20 | 4.50 | 0.00 | - | 1 | 3 | 36.28% |
| ERX241018C00065000 | 2024-06-18 12:32PM EDT | 65.00 | 3.25 | 3.80 | 4.10 | 0.00 | - | 1 | 34 | 36.28% |
| ERX241018C00066000 | 2024-06-20 3:24PM EDT | 66.00 | 4.01 | 3.40 | 3.70 | 0.00 | - | 8 | 10 | 36.07% |
| ERX241018C00067000 | 2024-06-04 11:13AM EDT | 67.00 | 3.79 | 3.00 | 3.30 | 0.00 | - | 2 | 8 | 35.67% |
| ERX241018C00068000 | 2024-06-20 1:08PM EDT | 68.00 | 3.32 | 2.70 | 2.95 | 0.00 | - | 1 | 22 | 35.43% |
| ERX241018C00070000 | 2024-06-21 12:04PM EDT | 70.00 | 2.40 | 2.15 | 2.35 | -0.23 | -8.75% | 2 | 161 | 35.08% |
| ERX241018C00075000 | 2024-06-21 10:25AM EDT | 75.00 | 1.41 | 1.00 | 1.35 | -0.04 | -2.76% | 1 | 59 | 35.17% |
| ERX241018C00080000 | 2024-06-20 2:12PM EDT | 80.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 3 | 87 | 35.94% |
| ERX241018C00085000 | 2024-06-20 1:09PM EDT | 85.00 | 0.48 | 0.35 | 0.50 | 0.00 | - | 8 | 28 | 37.13% |
| ERX241018C00090000 | 2024-06-20 10:50AM EDT | 90.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 7 | 42 | 39.01% |
| ERX241018C00095000 | 2024-06-07 12:27PM EDT | 95.00 | 0.30 | 0.10 | 2.35 | 0.00 | - | 5 | 7 | 57.96% |
| ERX241018C00100000 | 2024-06-03 1:55PM EDT | 100.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 255 | 62.01% |
| ERX241018C00105000 | 2024-04-17 3:49PM EDT | 105.00 | 1.15 | 0.10 | 0.55 | 0.00 | - | - | 5 | 50.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX241018P00030000 | 2024-05-29 3:18PM EDT | 30.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | 1 | 71.88% |
| ERX241018P00035000 | 2024-02-21 3:42PM EDT | 35.00 | 1.04 | 0.00 | 1.30 | 0.00 | - | - | 4 | 71.58% |
| ERX241018P00040000 | 2024-05-31 1:02PM EDT | 40.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 2 | 4 | 52.88% |
| ERX241018P00045000 | 2024-06-07 3:48PM EDT | 45.00 | 0.73 | 0.60 | 0.75 | 0.00 | - | 4 | 4 | 47.17% |
| ERX241018P00047000 | 2024-05-31 1:02PM EDT | 47.00 | 0.83 | 0.80 | 0.95 | 0.00 | - | 2 | 5 | 45.51% |
| ERX241018P00050000 | 2024-06-18 3:31PM EDT | 50.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 1 | 12 | 43.26% |
| ERX241018P00051000 | 2024-06-04 9:57AM EDT | 51.00 | 1.91 | 1.35 | 1.50 | 0.00 | - | 3 | 3 | 42.38% |
| ERX241018P00052000 | 2024-06-14 12:13PM EDT | 52.00 | 2.08 | 1.55 | 1.70 | 0.00 | - | 1 | 6 | 41.90% |
| ERX241018P00053000 | 2024-06-04 12:00PM EDT | 53.00 | 2.34 | 1.75 | 1.90 | 0.00 | - | 1 | 2 | 41.22% |
| ERX241018P00054000 | 2024-06-06 12:09PM EDT | 54.00 | 2.25 | 2.00 | 2.15 | 0.00 | - | - | 2 | 40.83% |
| ERX241018P00055000 | 2024-06-20 9:33AM EDT | 55.00 | 2.46 | 2.25 | 2.40 | 0.00 | - | 1 | 7 | 40.25% |
| ERX241018P00056000 | 2024-03-07 11:33AM EDT | 56.00 | 5.15 | 1.85 | 2.30 | 0.00 | - | - | 4 | 36.48% |
| ERX241018P00057000 | 2024-06-04 12:04PM EDT | 57.00 | 3.55 | 2.85 | 3.00 | 0.00 | - | 2 | 2 | 39.33% |
| ERX241018P00058000 | 2024-06-17 11:22AM EDT | 58.00 | 4.09 | 2.10 | 3.40 | 0.00 | - | 10 | 12 | 39.37% |
| ERX241018P00060000 | 2024-06-20 10:53AM EDT | 60.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 2 | 41 | 38.03% |
| ERX241018P00061000 | 2024-06-17 10:19AM EDT | 61.00 | 5.50 | 4.30 | 4.60 | 0.00 | - | 1 | 107 | 38.16% |
| ERX241018P00062000 | 2024-06-21 2:36PM EDT | 62.00 | 4.70 | 4.80 | 5.00 | -1.45 | -23.58% | 7 | 2 | 37.35% |
| ERX241018P00063000 | 2024-06-21 12:10PM EDT | 63.00 | 5.10 | 5.30 | 5.50 | -1.60 | -23.88% | 2 | 8 | 37.06% |
| ERX241018P00064000 | 2024-06-21 2:36PM EDT | 64.00 | 5.70 | 5.80 | 6.00 | -1.60 | -21.92% | 9 | 22 | 36.57% |
| ERX241018P00065000 | 2024-06-14 12:22PM EDT | 65.00 | 7.90 | 6.30 | 6.60 | 0.00 | - | 1 | 19 | 36.57% |
| ERX241018P00066000 | 2024-06-13 1:50PM EDT | 66.00 | 7.60 | 6.90 | 7.20 | 0.00 | - | 12 | 23 | 36.38% |
| ERX241018P00067000 | 2024-06-13 1:28PM EDT | 67.00 | 8.30 | 7.50 | 7.90 | 0.00 | - | 4 | 16 | 36.69% |
| ERX241018P00068000 | 2024-06-13 2:08PM EDT | 68.00 | 8.91 | 8.20 | 8.50 | 0.00 | - | 1 | 32 | 36.11% |
| ERX241018P00070000 | 2024-06-13 11:37AM EDT | 70.00 | 10.80 | 9.60 | 10.00 | 0.00 | - | 1 | 33 | 36.59% |
| ERX241018P00075000 | 2024-04-29 11:18AM EDT | 75.00 | 8.70 | 12.10 | 13.00 | 0.00 | - | 5 | 6 | 26.12% |
| ERX241018P00080000 | 2024-06-07 10:28AM EDT | 80.00 | 16.80 | 16.30 | 19.70 | 0.00 | - | 2 | 4 | 50.98% |
| ERX241018P00085000 | 2024-06-10 11:59AM EDT | 85.00 | 20.80 | 20.80 | 25.00 | 0.00 | - | - | 1 | 60.58% |
| ERX241018P00090000 | 2024-05-03 11:58AM EDT | 90.00 | 24.10 | 20.50 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.