Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240517C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 23.10 | 23.00 | 26.80 | 0.00 | - | 1 | 1 | 231.45% |
| ERX240517C00050000 | 2024-04-02 11:18AM EDT | 50.00 | 23.30 | 15.30 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| ERX240517C00051000 | 2024-05-03 10:27AM EDT | 51.00 | 15.20 | 18.10 | 20.10 | 0.00 | - | 1 | 1 | 189.36% |
| ERX240517C00052000 | 2024-05-03 10:26AM EDT | 52.00 | 14.30 | 15.40 | 19.10 | 0.00 | - | 1 | 1 | 106.64% |
| ERX240517C00053000 | 2024-05-03 10:26AM EDT | 53.00 | 13.30 | 14.20 | 17.60 | 0.00 | - | 26 | 25 | 197.36% |
| ERX240517C00054000 | 2024-05-03 10:26AM EDT | 54.00 | 12.40 | 13.30 | 17.00 | 0.00 | - | 15 | 15 | 205.66% |
| ERX240517C00055000 | 2024-05-03 10:21AM EDT | 55.00 | 11.90 | 12.00 | 15.60 | 0.00 | - | 86 | 88 | 178.03% |
| ERX240517C00056000 | 2024-05-03 10:20AM EDT | 56.00 | 10.60 | 13.10 | 15.20 | 0.00 | - | 1 | 1 | 147.46% |
| ERX240517C00057000 | 2024-05-03 10:21AM EDT | 57.00 | 9.70 | 12.10 | 13.40 | 0.00 | - | 62 | 63 | 117.77% |
| ERX240517C00058000 | 2024-04-19 12:07PM EDT | 58.00 | 13.58 | 11.20 | 11.80 | 0.00 | - | 1 | 9 | 94.34% |
| ERX240517C00060000 | 2024-05-03 1:56PM EDT | 60.00 | 7.00 | 8.30 | 10.20 | 0.00 | - | 1 | 33 | 59.38% |
| ERX240517C00061000 | 2024-04-22 9:38AM EDT | 61.00 | 9.33 | 6.50 | 9.80 | 0.00 | - | 1 | 17 | 128.76% |
| ERX240517C00062000 | 2024-04-18 2:10PM EDT | 62.00 | 8.10 | 7.20 | 8.80 | 0.00 | - | 2 | 6 | 89.45% |
| ERX240517C00063000 | 2024-05-03 11:04AM EDT | 63.00 | 3.60 | 6.20 | 8.00 | 0.00 | - | 9 | 14 | 84.77% |
| ERX240517C00064000 | 2024-05-10 10:20AM EDT | 64.00 | 5.90 | 5.20 | 5.80 | +0.16 | +2.79% | 2 | 9 | 51.76% |
| ERX240517C00064500 | 2024-05-06 12:48PM EDT | 64.50 | 5.10 | 4.80 | 5.10 | 0.00 | - | - | 1 | 52.64% |
| ERX240517C00065000 | 2024-05-03 10:36AM EDT | 65.00 | 2.45 | 4.30 | 4.80 | 0.00 | - | 2 | 11 | 56.54% |
| ERX240517C00066000 | 2024-05-09 3:36PM EDT | 66.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | 1 | 140 | 40.92% |
| ERX240517C00066500 | 2024-05-06 12:48PM EDT | 66.50 | 3.50 | 2.00 | 3.20 | 0.00 | - | - | 3 | 40.33% |
| ERX240517C00067000 | 2024-05-10 2:01PM EDT | 67.00 | 2.40 | 2.55 | 2.75 | +0.30 | +14.29% | 1 | 42 | 37.65% |
| ERX240517C00067500 | 2024-05-06 12:35PM EDT | 67.50 | 3.00 | 2.15 | 2.35 | 0.00 | - | - | 1 | 36.08% |
| ERX240517C00068000 | 2024-05-10 12:03PM EDT | 68.00 | 1.95 | 0.85 | 2.00 | -0.55 | -22.00% | 5 | 31 | 35.40% |
| ERX240517C00068500 | 2024-05-09 9:42AM EDT | 68.50 | 1.32 | 1.50 | 1.65 | 0.00 | - | 6 | 7 | 33.99% |
| ERX240517C00069000 | 2024-05-10 3:58PM EDT | 69.00 | 1.30 | 1.20 | 1.35 | -0.50 | -27.78% | 10 | 41 | 33.25% |
| ERX240517C00070000 | 2024-05-10 1:49PM EDT | 70.00 | 0.75 | 0.75 | 0.90 | +0.10 | +15.38% | 25 | 50 | 33.20% |
| ERX240517C00071000 | 2024-05-10 3:04PM EDT | 71.00 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 231 | 71 | 32.62% |
| ERX240517C00071500 | 2024-05-09 9:58AM EDT | 71.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 3 | 34 | 33.40% |
| ERX240517C00072000 | 2024-05-10 3:58PM EDT | 72.00 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 131 | 197 | 33.55% |
| ERX240517C00072500 | 2024-05-09 12:45PM EDT | 72.50 | 0.40 | 0.20 | 0.30 | 0.00 | - | 50 | 31 | 34.96% |
| ERX240517C00073000 | 2024-05-10 9:47AM EDT | 73.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 12 | 73 | 35.94% |
| ERX240517C00074000 | 2024-05-10 9:46AM EDT | 74.00 | 0.21 | 0.05 | 0.20 | +0.05 | +31.25% | 33 | 36 | 39.26% |
| ERX240517C00075000 | 2024-05-10 1:47PM EDT | 75.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 10 | 139 | 41.60% |
| ERX240517C00076000 | 2024-05-09 9:58AM EDT | 76.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 46.68% |
| ERX240517C00076500 | 2024-04-30 9:30AM EDT | 76.50 | 1.10 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 49.02% |
| ERX240517C00077000 | 2024-05-10 3:13PM EDT | 77.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 3 | 12 | 51.47% |
| ERX240517C00079000 | 2024-05-01 3:20PM EDT | 79.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 2 | 91.11% |
| ERX240517C00080000 | 2024-05-07 11:30AM EDT | 80.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 86 | 57.03% |
| ERX240517C00085000 | 2024-05-09 12:16PM EDT | 85.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 11 | 19 | 103.91% |
| ERX240517C00090000 | 2024-05-06 12:31PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ERX240517C00095000 | 2024-04-22 9:39AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 185.35% |
| ERX240517C00100000 | 2024-05-09 2:43PM EDT | 100.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 182.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240517P00050000 | 2024-04-17 10:49AM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 180.96% |
| ERX240517P00051000 | 2024-04-08 9:30AM EDT | 51.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ERX240517P00052000 | 2024-03-15 3:11PM EDT | 52.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 12 | 128.91% |
| ERX240517P00055000 | 2024-04-25 9:36AM EDT | 55.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 138.87% |
| ERX240517P00057000 | 2024-03-28 9:30AM EDT | 57.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 94.24% |
| ERX240517P00058000 | 2024-03-25 11:34AM EDT | 58.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 89.45% |
| ERX240517P00059000 | 2024-04-05 12:45PM EDT | 59.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 10 | 8 | 72.07% |
| ERX240517P00060000 | 2024-05-02 12:05PM EDT | 60.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 11 | 90.92% |
| ERX240517P00061000 | 2024-05-01 11:36AM EDT | 61.00 | 0.40 | 0.05 | 1.70 | 0.00 | - | 1 | 21 | 99.32% |
| ERX240517P00062000 | 2024-05-09 9:41AM EDT | 62.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 10 | 31 | 84.62% |
| ERX240517P00062500 | 2024-05-08 3:15PM EDT | 62.50 | 0.15 | 0.05 | 1.40 | 0.00 | - | - | 18 | 80.57% |
| ERX240517P00063000 | 2024-05-06 9:43AM EDT | 63.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 76.42% |
| ERX240517P00064000 | 2024-05-10 3:50PM EDT | 64.00 | 0.11 | 0.10 | 0.20 | -0.34 | -75.56% | 31 | 6 | 44.24% |
| ERX240517P00064500 | 2024-05-08 2:29PM EDT | 64.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 21 | 43.75% |
| ERX240517P00065000 | 2024-05-09 3:34PM EDT | 65.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 45 | 40.23% |
| ERX240517P00065500 | 2024-05-10 1:19PM EDT | 65.50 | 0.15 | 0.15 | 0.30 | -0.35 | -70.00% | 10 | 17 | 39.06% |
| ERX240517P00066000 | 2024-05-09 3:06PM EDT | 66.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 18 | 45 | 35.35% |
| ERX240517P00067000 | 2024-05-10 3:11PM EDT | 67.00 | 0.37 | 0.30 | 0.45 | -0.73 | -66.36% | 30 | 2 | 33.06% |
| ERX240517P00067500 | 2024-05-08 10:08AM EDT | 67.50 | 0.98 | 0.40 | 0.55 | 0.00 | - | - | 0 | 31.84% |
| ERX240517P00068000 | 2024-05-09 1:51PM EDT | 68.00 | 0.59 | 0.55 | 0.65 | -0.06 | -9.23% | 3 | 47 | 30.03% |
| ERX240517P00068500 | 2024-05-10 3:46PM EDT | 68.50 | 0.80 | 0.70 | 2.20 | -0.54 | -40.30% | 14 | 10 | 66.21% |
| ERX240517P00069000 | 2024-05-10 10:59AM EDT | 69.00 | 0.90 | 0.90 | 1.10 | 0.00 | - | 1 | 35 | 30.86% |
| ERX240517P00070000 | 2024-05-09 12:38PM EDT | 70.00 | 1.68 | 1.45 | 3.60 | 0.00 | - | 1 | 33 | 54.05% |
| ERX240517P00070500 | 2024-05-10 12:14PM EDT | 70.50 | 1.97 | 1.75 | 1.95 | -0.58 | -22.75% | 1 | 2 | 30.03% |
| ERX240517P00071000 | 2024-05-10 3:46PM EDT | 71.00 | 2.30 | 2.10 | 4.10 | -0.11 | -4.56% | 4 | 10 | 52.98% |
| ERX240517P00071500 | 2024-05-08 10:54AM EDT | 71.50 | 3.33 | 2.50 | 2.70 | 0.00 | - | 2 | 7 | 30.37% |
| ERX240517P00072000 | 2024-05-10 9:43AM EDT | 72.00 | 2.37 | 2.90 | 3.20 | -1.45 | -37.96% | 2 | 17 | 33.89% |
| ERX240517P00072500 | 2024-04-26 11:33AM EDT | 72.50 | 3.11 | 3.30 | 3.60 | 0.00 | - | 1 | 6 | 33.30% |
| ERX240517P00073000 | 2024-05-07 9:42AM EDT | 73.00 | 4.15 | 3.80 | 4.10 | 0.00 | - | 1 | 71 | 36.43% |
| ERX240517P00074000 | 2024-05-09 9:42AM EDT | 74.00 | 5.73 | 4.70 | 5.10 | 0.00 | - | 6 | 26 | 42.38% |
| ERX240517P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 7.90 | 5.60 | 7.50 | 0.00 | - | 2 | 18 | 67.24% |
| ERX240517P00076500 | 2024-04-22 1:49PM EDT | 76.50 | 5.20 | 7.10 | 9.40 | 0.00 | - | - | 10 | 84.33% |
| ERX240517P00077500 | 2024-04-22 2:21PM EDT | 77.50 | 5.60 | 8.10 | 9.80 | 0.00 | - | - | 4 | 78.71% |
| ERX240517P00080000 | 2024-04-25 3:19PM EDT | 80.00 | 6.62 | 10.60 | 11.50 | 0.00 | - | 5 | 0 | 70.02% |
| ERX240517P00085000 | 2024-04-04 10:54AM EDT | 85.00 | 10.24 | 17.00 | 17.90 | 0.00 | - | 1 | 0 | 160.16% |
| ERX240517P00090000 | 2024-04-08 1:16PM EDT | 90.00 | 14.20 | 20.00 | 23.00 | 0.00 | - | - | 0 | 142.77% |
© 2024 Yahoo. All rights reserved.