Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240426C00059500 | 2024-04-04 9:35AM EDT | 59.50 | 15.47 | 12.60 | 14.20 | 0.00 | - | 1 | 1 | 190.63% |
| ERX240426C00060000 | 2024-04-03 2:23PM EDT | 60.00 | 15.17 | 12.30 | 13.50 | 0.00 | - | 1 | 11 | 184.38% |
| ERX240426C00060500 | 2024-04-19 11:23AM EDT | 60.50 | 11.06 | 10.90 | 13.60 | 0.00 | - | 1 | 2 | 155.47% |
| ERX240426C00061000 | 2024-04-03 12:18PM EDT | 61.00 | 14.39 | 11.10 | 11.90 | 0.00 | - | 1 | 1 | 171.88% |
| ERX240426C00061500 | 2024-04-03 2:22PM EDT | 61.50 | 13.69 | 9.90 | 12.40 | 0.00 | - | 2 | 2 | 123.44% |
| ERX240426C00062000 | 2024-04-01 3:00PM EDT | 62.00 | 10.49 | 10.10 | 10.90 | 0.00 | - | 1 | 1 | 159.38% |
| ERX240426C00062500 | 2024-04-05 10:11AM EDT | 62.50 | 12.65 | 9.80 | 11.10 | 0.00 | - | 1 | 1 | 158.98% |
| ERX240426C00063000 | 2024-04-04 1:37PM EDT | 63.00 | 12.53 | 9.30 | 9.70 | 0.00 | - | 6 | 8 | 118.75% |
| ERX240426C00063500 | 2024-04-19 11:23AM EDT | 63.50 | 8.18 | 8.80 | 9.70 | 0.00 | - | 1 | 3 | 121.48% |
| ERX240426C00064000 | 2024-04-05 9:49AM EDT | 64.00 | 11.50 | 8.30 | 8.90 | 0.00 | - | 1 | 3 | 84.38% |
| ERX240426C00064500 | 2024-04-22 10:40AM EDT | 64.50 | 7.44 | 7.80 | 9.20 | 0.00 | - | 2 | 3 | 138.48% |
| ERX240426C00065000 | 2024-04-23 9:52AM EDT | 65.00 | 6.72 | 7.30 | 8.50 | 0.00 | - | 2 | 8 | 122.07% |
| ERX240426C00065500 | 2024-04-24 10:24AM EDT | 65.50 | 7.45 | 6.80 | 8.30 | 0.00 | - | 2 | 6 | 129.69% |
| ERX240426C00066000 | 2024-04-04 10:19AM EDT | 66.00 | 6.28 | 6.30 | 6.70 | -3.12 | -33.19% | 1 | 15 | 86.33% |
| ERX240426C00067000 | 2024-04-19 10:19AM EDT | 67.00 | 4.88 | 5.30 | 5.70 | -0.22 | -4.31% | 1 | 6 | 75.59% |
| ERX240426C00068000 | 2024-04-25 10:31AM EDT | 68.00 | 4.40 | 4.30 | 4.60 | -0.05 | -1.12% | 1 | 10 | 48.44% |
| ERX240426C00069000 | 2024-04-22 1:50PM EDT | 69.00 | 3.98 | 3.40 | 3.70 | 0.00 | - | 3 | 40 | 53.52% |
| ERX240426C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 2.60 | 2.40 | 2.70 | 0.00 | - | 10 | 34 | 41.99% |
| ERX240426C00071000 | 2024-04-24 10:40AM EDT | 71.00 | 2.34 | 1.75 | 1.95 | 0.00 | - | 20 | 58 | 45.90% |
| ERX240426C00071500 | 2024-04-24 3:56PM EDT | 71.50 | 2.20 | 1.40 | 1.55 | 0.00 | - | 1 | 33 | 43.36% |
| ERX240426C00072000 | 2024-04-25 9:40AM EDT | 72.00 | 1.45 | 1.10 | 1.25 | -0.27 | -15.70% | 10 | 198 | 44.04% |
| ERX240426C00072500 | 2024-04-24 11:53AM EDT | 72.50 | 1.02 | 0.85 | 0.95 | 0.00 | - | 3 | 41 | 42.77% |
| ERX240426C00073000 | 2024-04-24 10:27AM EDT | 73.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 7 | 120 | 44.24% |
| ERX240426C00074000 | 2024-04-25 9:30AM EDT | 74.00 | 0.70 | 0.30 | 0.40 | +0.10 | +16.67% | 3 | 145 | 43.95% |
| ERX240426C00075000 | 2024-04-25 10:44AM EDT | 75.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 6 | 190 | 48.05% |
| ERX240426C00076000 | 2024-04-25 9:40AM EDT | 76.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 10 | 17 | 50.98% |
| ERX240426C00076500 | 2024-04-22 2:52PM EDT | 76.50 | 0.31 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 56.06% |
| ERX240426C00077000 | 2024-04-24 3:12PM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 55.27% |
| ERX240426C00078000 | 2024-04-16 9:57AM EDT | 78.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 15 | 14 | 60.35% |
| ERX240426C00078500 | 2024-04-18 3:19PM EDT | 78.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 24 | 85.94% |
| ERX240426C00079000 | 2024-04-17 10:24AM EDT | 79.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 6 | 90.82% |
| ERX240426C00080000 | 2024-04-19 10:09AM EDT | 80.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 71.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240426P00050000 | 2024-03-27 1:16PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 209.38% |
| ERX240426P00057000 | 2024-04-02 3:38PM EDT | 57.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 208.59% |
| ERX240426P00058000 | 2024-03-20 11:38AM EDT | 58.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 17 | 17 | 196.09% |
| ERX240426P00059000 | 2024-03-27 1:23PM EDT | 59.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 183.98% |
| ERX240426P00059500 | 2024-03-26 11:31AM EDT | 59.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 196.09% |
| ERX240426P00060000 | 2024-03-20 1:36PM EDT | 60.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 172.07% |
| ERX240426P00061000 | 2024-04-10 10:40AM EDT | 61.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 176.95% |
| ERX240426P00061500 | 2024-03-28 12:26PM EDT | 61.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 154.30% |
| ERX240426P00062000 | 2024-03-22 10:12AM EDT | 62.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 148.24% |
| ERX240426P00063000 | 2024-03-18 12:17PM EDT | 63.00 | 1.57 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 121.48% |
| ERX240426P00063500 | 2024-04-19 9:53AM EDT | 63.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 130.47% |
| ERX240426P00064000 | 2024-03-19 10:41AM EDT | 64.00 | 1.61 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 117.97% |
| ERX240426P00064500 | 2024-04-24 9:55AM EDT | 64.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 118.75% |
| ERX240426P00065000 | 2024-04-19 9:53AM EDT | 65.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 80.08% |
| ERX240426P00065500 | 2024-04-11 11:23AM EDT | 65.50 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 106.84% |
| ERX240426P00066000 | 2024-04-22 1:51PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 70.70% |
| ERX240426P00067000 | 2024-04-18 3:49PM EDT | 67.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 88.87% |
| ERX240426P00068000 | 2024-04-22 1:51PM EDT | 68.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 43 | 51.95% |
| ERX240426P00069000 | 2024-04-24 12:07PM EDT | 69.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 40 | 55.08% |
| ERX240426P00070000 | 2024-04-24 3:38PM EDT | 70.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 28 | 43 | 47.46% |
| ERX240426P00071000 | 2024-04-25 10:24AM EDT | 71.00 | 0.56 | 0.30 | 0.40 | +0.06 | +12.00% | 4 | 39 | 46.78% |
| ERX240426P00071500 | 2024-04-25 10:24AM EDT | 71.50 | 0.79 | 0.45 | 0.60 | +0.17 | +27.42% | 6 | 13 | 49.22% |
| ERX240426P00072000 | 2024-04-24 11:43AM EDT | 72.00 | 0.85 | 0.65 | 0.70 | 0.00 | - | 1 | 29 | 44.82% |
| ERX240426P00072500 | 2024-04-10 2:15PM EDT | 72.50 | 1.10 | 0.85 | 1.05 | 0.00 | - | 1 | 2 | 50.49% |
| ERX240426P00073000 | 2024-04-24 10:33AM EDT | 73.00 | 1.20 | 1.15 | 1.35 | 0.00 | - | 3 | 19 | 52.05% |
| ERX240426P00074000 | 2024-04-18 3:49PM EDT | 74.00 | 4.43 | 1.80 | 2.05 | 0.00 | - | 1 | 49 | 55.37% |
| ERX240426P00075000 | 2024-04-22 11:11AM EDT | 75.00 | 3.90 | 2.45 | 2.85 | 0.00 | - | 2 | 84 | 58.79% |
| ERX240426P00076000 | 2024-04-19 10:11AM EDT | 76.00 | 4.70 | 2.80 | 3.80 | 0.00 | - | 1 | 45 | 68.16% |
| ERX240426P00081000 | 2024-04-08 10:17AM EDT | 81.00 | 6.60 | 7.70 | 8.90 | 0.00 | - | - | 0 | 130.08% |
© 2024 Yahoo. All rights reserved.