Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240607C00060000 | 2024-05-30 11:54AM EDT | 60.00 | 4.80 | 4.20 | 4.60 | 0.00 | - | 3 | 3 | 59.67% |
| ERX240607C00062000 | 2024-05-24 10:09AM EDT | 62.00 | 4.55 | 2.60 | 2.80 | 0.00 | - | 10 | 10 | 48.29% |
| ERX240607C00063000 | 2024-06-03 1:48PM EDT | 63.00 | 1.53 | 1.85 | 2.00 | -3.17 | -67.45% | 3 | 46 | 43.75% |
| ERX240607C00064000 | 2024-06-03 3:29PM EDT | 64.00 | 1.20 | 1.25 | 1.40 | -0.43 | -26.38% | 6 | 1 | 42.97% |
| ERX240607C00064500 | 2024-06-03 11:46AM EDT | 64.50 | 1.20 | 1.00 | 1.15 | -1.05 | -46.67% | 1 | 126 | 42.77% |
| ERX240607C00065000 | 2024-06-03 12:41PM EDT | 65.00 | 0.75 | 0.75 | 0.90 | -1.94 | -72.12% | 31 | 25 | 41.50% |
| ERX240607C00065500 | 2024-06-03 10:16AM EDT | 65.50 | 1.13 | 0.60 | 0.70 | +0.08 | +7.62% | 31 | 30 | 40.82% |
| ERX240607C00066000 | 2024-06-03 2:58PM EDT | 66.00 | 0.50 | 0.45 | 0.55 | -1.63 | -76.53% | 5 | 26 | 40.87% |
| ERX240607C00066500 | 2024-06-03 1:33PM EDT | 66.50 | 0.35 | 0.30 | 0.45 | -1.45 | -80.56% | 7 | 15 | 41.94% |
| ERX240607C00067000 | 2024-06-03 2:59PM EDT | 67.00 | 0.30 | 0.20 | 0.35 | -1.25 | -80.65% | 47 | 92 | 42.19% |
| ERX240607C00067500 | 2024-05-31 3:55PM EDT | 67.50 | 0.35 | 0.15 | 0.25 | -1.15 | -76.67% | 70 | 88 | 41.31% |
| ERX240607C00068000 | 2024-06-03 1:14PM EDT | 68.00 | 0.16 | 0.10 | 0.20 | -0.94 | -85.45% | 58 | 67 | 42.19% |
| ERX240607C00068500 | 2024-05-31 11:21AM EDT | 68.50 | 0.55 | 0.10 | 0.15 | 0.00 | - | 52 | 62 | 42.38% |
| ERX240607C00069000 | 2024-06-03 1:48PM EDT | 69.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 12 | 78 | 45.90% |
| ERX240607C00069500 | 2024-06-03 11:16AM EDT | 69.50 | 0.11 | 0.05 | 0.15 | -0.23 | -67.65% | 14 | 4 | 49.22% |
| ERX240607C00070000 | 2024-06-03 3:57PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 4 | 115 | 52.54% |
| ERX240607C00070500 | 2024-05-23 2:37PM EDT | 70.50 | 0.29 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 50.78% |
| ERX240607C00071000 | 2024-05-31 1:13PM EDT | 71.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 12 | 53.71% |
| ERX240607C00071500 | 2024-05-28 3:49PM EDT | 71.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 53.52% |
| ERX240607C00072000 | 2024-05-31 1:08PM EDT | 72.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 52.34% |
| ERX240607C00072500 | 2024-05-31 10:50AM EDT | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 62.31% |
| ERX240607C00073500 | 2024-05-29 3:03PM EDT | 73.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 28 | 83.01% |
| ERX240607C00074000 | 2024-05-20 9:49AM EDT | 74.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 15 | 18 | 86.04% |
| ERX240607C00074500 | 2024-05-22 3:40PM EDT | 74.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 89.06% |
| ERX240607C00075000 | 2024-05-17 2:30PM EDT | 75.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 91.99% |
| ERX240607C00076000 | 2024-05-31 1:32PM EDT | 76.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 97.85% |
| ERX240607C00080000 | 2024-05-31 9:31AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 89.84% |
| ERX240607C00085000 | 2024-05-30 10:31AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 91 | 100.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240607P00058000 | 2024-05-29 2:48PM EDT | 58.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 55.66% |
| ERX240607P00060000 | 2024-06-03 3:56PM EDT | 60.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 41 | 41 | 48.63% |
| ERX240607P00061000 | 2024-06-03 10:00AM EDT | 61.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 11 | 17 | 45.70% |
| ERX240607P00061500 | 2024-06-03 12:32PM EDT | 61.50 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 8 | 3 | 45.80% |
| ERX240607P00062000 | 2024-06-03 12:08PM EDT | 62.00 | 0.40 | 0.35 | 0.45 | -0.49 | -55.06% | 1 | 21 | 42.77% |
| ERX240607P00063000 | 2024-06-03 3:15PM EDT | 63.00 | 0.72 | 0.60 | 0.75 | +0.40 | +125.00% | 13 | 41 | 42.68% |
| ERX240607P00064000 | 2024-06-03 2:07PM EDT | 64.00 | 1.35 | 0.95 | 1.10 | +0.95 | +237.50% | 30 | 31 | 40.33% |
| ERX240607P00064500 | 2024-06-03 1:08PM EDT | 64.50 | 1.67 | 1.20 | 1.35 | +0.90 | +116.88% | 10 | 4 | 40.09% |
| ERX240607P00065000 | 2024-06-03 12:50PM EDT | 65.00 | 1.80 | 1.45 | 1.65 | +1.15 | +176.92% | 57 | 22 | 40.43% |
| ERX240607P00065500 | 2024-05-31 3:59PM EDT | 65.50 | 0.51 | 1.80 | 2.00 | 0.00 | - | 10 | 11 | 41.50% |
| ERX240607P00066000 | 2024-06-03 9:44AM EDT | 66.00 | 1.15 | 2.15 | 2.35 | -1.24 | -51.88% | 5 | 4 | 41.65% |
| ERX240607P00066500 | 2024-05-31 10:47AM EDT | 66.50 | 1.83 | 2.50 | 2.70 | 0.00 | - | 2 | 2 | 40.63% |
| ERX240607P00067000 | 2024-06-03 9:32AM EDT | 67.00 | 1.40 | 2.90 | 3.10 | +0.05 | +3.70% | 5 | 14 | 40.72% |
| ERX240607P00067500 | 2024-06-03 12:54PM EDT | 67.50 | 3.70 | 3.30 | 3.60 | +1.55 | +72.09% | 2 | 6 | 45.02% |
| ERX240607P00068000 | 2024-05-31 10:00AM EDT | 68.00 | 2.97 | 3.70 | 4.00 | 0.00 | - | 1 | 15 | 43.46% |
| ERX240607P00068500 | 2024-06-03 9:30AM EDT | 68.50 | 1.98 | 4.20 | 4.50 | +0.13 | +7.03% | 3 | 4 | 47.27% |
| ERX240607P00069000 | 2024-06-03 1:44PM EDT | 69.00 | 5.45 | 4.50 | 5.00 | +2.80 | +105.66% | 1 | 3 | 50.88% |
| ERX240607P00069500 | 2024-05-31 10:47AM EDT | 69.50 | 3.95 | 5.00 | 5.50 | 0.00 | - | 2 | 9 | 54.49% |
| ERX240607P00070000 | 2024-05-01 3:44PM EDT | 70.00 | 4.70 | 2.30 | 2.90 | 0.00 | - | - | 4 | 0.00% |
| ERX240607P00070500 | 2024-05-14 3:50PM EDT | 70.50 | 3.20 | 6.10 | 6.50 | 0.00 | - | 10 | 15 | 61.33% |
| ERX240607P00071000 | 2024-05-14 3:50PM EDT | 71.00 | 3.57 | 6.60 | 7.30 | 0.00 | - | 8 | 12 | 60.55% |
| ERX240607P00072500 | 2024-05-31 10:56AM EDT | 72.50 | 6.47 | 6.90 | 10.00 | 0.00 | - | 1 | 1 | 69.92% |
| ERX240607P00074000 | 2024-06-03 12:54PM EDT | 74.00 | 10.43 | 8.30 | 11.90 | +6.76 | +184.20% | 2 | 2 | 91.60% |
| ERX240607P00075000 | 2024-05-01 3:35PM EDT | 75.00 | 8.30 | 6.80 | 7.60 | 0.00 | - | - | 12 | 0.00% |
| ERX240607P00077000 | 2024-05-20 9:45AM EDT | 77.00 | 7.00 | 11.50 | 14.90 | 0.00 | - | - | 0 | 117.38% |
© 2024 Yahoo. All rights reserved.