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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240621C00043000 | 2024-06-12 3:27PM EDT | 43.00 | 19.00 | 16.70 | 18.30 | 0.00 | - | - | 1 | 145.90% |
| ERX240621C00055000 | 2024-05-20 12:44PM EDT | 55.00 | 15.00 | 5.20 | 6.70 | 0.00 | - | - | 2 | 76.56% |
| ERX240621C00059000 | 2024-06-13 1:22PM EDT | 59.00 | 3.08 | 1.85 | 2.15 | 0.00 | - | 2 | 9 | 42.68% |
| ERX240621C00060000 | 2024-06-13 10:03AM EDT | 60.00 | 2.00 | 1.25 | 1.35 | 0.00 | - | 1 | 23 | 35.94% |
| ERX240621C00061000 | 2024-06-14 1:56PM EDT | 61.00 | 0.75 | 0.75 | 0.85 | -0.61 | -44.85% | 91 | 12 | 34.82% |
| ERX240621C00061500 | 2024-06-13 1:07PM EDT | 61.50 | 1.15 | 0.55 | 0.65 | 0.00 | - | 6 | 6 | 34.23% |
| ERX240621C00062000 | 2024-06-14 2:24PM EDT | 62.00 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 32 | 47 | 34.23% |
| ERX240621C00062500 | 2024-06-13 9:49AM EDT | 62.50 | 0.65 | 0.30 | 0.40 | 0.00 | - | 10 | 16 | 35.06% |
| ERX240621C00063000 | 2024-06-13 12:46PM EDT | 63.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 37 | 35.06% |
| ERX240621C00063500 | 2024-06-11 3:38PM EDT | 63.50 | 1.46 | 0.15 | 0.25 | 0.00 | - | - | 10 | 36.52% |
| ERX240621C00064000 | 2024-06-14 1:00PM EDT | 64.00 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 10 | 47 | 37.40% |
| ERX240621C00064500 | 2024-06-07 10:39AM EDT | 64.50 | 1.80 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 37.60% |
| ERX240621C00065000 | 2024-06-14 2:18PM EDT | 65.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 24 | 19 | 40.63% |
| ERX240621C00065500 | 2024-06-05 2:20PM EDT | 65.50 | 0.95 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 43.75% |
| ERX240621C00066000 | 2024-06-13 11:01AM EDT | 66.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 22 | 46.68% |
| ERX240621C00067000 | 2024-06-13 1:23PM EDT | 67.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 34 | 57.91% |
| ERX240621C00067500 | 2024-06-11 11:36AM EDT | 67.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 6 | 64.16% |
| ERX240621C00068000 | 2024-06-11 9:50AM EDT | 68.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 11 | 72 | 67.19% |
| ERX240621C00068500 | 2024-06-10 11:02AM EDT | 68.50 | 0.35 | 0.05 | 0.50 | 0.00 | - | 15 | 30 | 70.02% |
| ERX240621C00069000 | 2024-06-11 10:26AM EDT | 69.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 12 | 44 | 72.85% |
| ERX240621C00069500 | 2024-06-10 10:39AM EDT | 69.50 | 0.23 | 0.05 | 0.50 | 0.00 | - | - | 50 | 75.78% |
| ERX240621C00070000 | 2024-06-13 3:10PM EDT | 70.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 56 | 68.16% |
| ERX240621C00070500 | 2024-05-28 2:57PM EDT | 70.50 | 0.87 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 79.30% |
| ERX240621C00071000 | 2024-06-11 9:30AM EDT | 71.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 3 | 20 | 83.98% |
| ERX240621C00071500 | 2024-06-06 3:51PM EDT | 71.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 1 | 84.57% |
| ERX240621C00072000 | 2024-06-04 9:46AM EDT | 72.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 66 | 108 | 89.16% |
| ERX240621C00072500 | 2024-06-10 3:29PM EDT | 72.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 91.80% |
| ERX240621C00073000 | 2024-05-30 9:30AM EDT | 73.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 92.19% |
| ERX240621C00073500 | 2024-05-31 3:26PM EDT | 73.50 | 0.42 | 0.00 | 0.50 | 0.00 | - | 22 | 52 | 94.73% |
| ERX240621C00074000 | 2024-05-31 9:33AM EDT | 74.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 32 | 146.19% |
| ERX240621C00075000 | 2024-06-13 3:10PM EDT | 75.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 3 | 7 | 152.15% |
| ERX240621C00076000 | 2024-05-13 10:26AM EDT | 76.00 | 0.84 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 136.13% |
| ERX240621C00077000 | 2024-05-16 9:34AM EDT | 77.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 145.70% |
| ERX240621C00078000 | 2024-05-30 9:30AM EDT | 78.00 | 0.22 | 0.00 | 2.05 | 0.00 | - | 2 | 6 | 165.43% |
| ERX240621C00079000 | 2024-05-22 2:51PM EDT | 79.00 | 0.12 | 0.00 | 2.05 | 0.00 | - | 4 | 9 | 170.80% |
| ERX240621C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 178.52% |
| ERX240621C00082000 | 2024-06-04 9:30AM EDT | 82.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 188.67% |
| ERX240621C00085000 | 2024-06-04 9:37AM EDT | 85.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 201.76% |
| ERX240621C00100000 | 2024-05-20 10:31AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 264.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240621P00050000 | 2024-05-31 9:30AM EDT | 50.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 145.51% |
| ERX240621P00055000 | 2024-06-14 3:48PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 12 | 28 | 48.44% |
| ERX240621P00057000 | 2024-06-14 12:21PM EDT | 57.00 | 0.25 | 0.15 | 0.30 | +0.08 | +47.06% | 2 | 3 | 41.90% |
| ERX240621P00058000 | 2024-06-10 10:51AM EDT | 58.00 | 0.17 | 0.30 | 0.45 | 0.00 | - | 1 | 63 | 39.36% |
| ERX240621P00059000 | 2024-06-14 1:08PM EDT | 59.00 | 0.56 | 0.55 | 0.90 | +0.20 | +55.56% | 15 | 135 | 44.29% |
| ERX240621P00060000 | 2024-06-14 3:49PM EDT | 60.00 | 0.95 | 0.05 | 1.05 | +0.17 | +21.79% | 26 | 85 | 35.94% |
| ERX240621P00060500 | 2024-06-13 11:07AM EDT | 60.50 | 0.92 | 1.15 | 2.30 | 0.00 | - | 18 | 7 | 65.92% |
| ERX240621P00061000 | 2024-06-13 9:54AM EDT | 61.00 | 1.13 | 0.80 | 1.55 | 0.00 | - | 8 | 30 | 34.82% |
| ERX240621P00061500 | 2024-06-13 1:07PM EDT | 61.50 | 1.30 | 1.70 | 1.85 | 0.00 | - | 6 | 7 | 34.23% |
| ERX240621P00062000 | 2024-06-14 12:49PM EDT | 62.00 | 2.31 | 2.10 | 2.20 | +0.81 | +54.00% | 4 | 68 | 34.28% |
| ERX240621P00062500 | 2024-06-14 11:14AM EDT | 62.50 | 2.75 | 1.50 | 2.60 | +1.20 | +77.42% | 2 | 4 | 35.11% |
| ERX240621P00063000 | 2024-06-12 11:14AM EDT | 63.00 | 1.64 | 2.80 | 3.10 | 0.00 | - | 17 | 29 | 39.31% |
| ERX240621P00063500 | 2024-06-14 12:32PM EDT | 63.50 | 3.58 | 2.15 | 3.50 | +2.28 | +175.38% | 4 | 6 | 38.97% |
| ERX240621P00064000 | 2024-06-13 12:59PM EDT | 64.00 | 3.05 | 3.70 | 4.00 | 0.00 | - | 1 | 30 | 42.58% |
| ERX240621P00064500 | 2024-06-13 3:56PM EDT | 64.50 | 3.60 | 3.80 | 4.80 | 0.00 | - | 2 | 4 | 59.57% |
| ERX240621P00065000 | 2024-06-11 9:30AM EDT | 65.00 | 2.35 | 4.70 | 5.00 | 0.00 | - | 3 | 80 | 49.61% |
| ERX240621P00065500 | 2024-05-24 2:26PM EDT | 65.50 | 2.41 | 5.10 | 5.40 | 0.00 | - | 3 | 3 | 47.17% |
| ERX240621P00066000 | 2024-06-12 11:47AM EDT | 66.00 | 3.80 | 5.70 | 5.90 | 0.00 | - | 8 | 43 | 50.20% |
| ERX240621P00066500 | 2024-05-29 10:01AM EDT | 66.50 | 2.95 | 5.90 | 6.40 | 0.00 | - | - | 3 | 53.22% |
| ERX240621P00067000 | 2024-06-04 10:43AM EDT | 67.00 | 5.10 | 6.60 | 6.90 | 0.00 | - | 4 | 8 | 56.15% |
| ERX240621P00067500 | 2024-05-20 12:37PM EDT | 67.50 | 1.40 | 7.10 | 7.80 | 0.00 | - | - | 2 | 62.50% |
| ERX240621P00068000 | 2024-06-13 11:35AM EDT | 68.00 | 6.35 | 7.40 | 8.10 | 0.00 | - | 2 | 9 | 74.61% |
| ERX240621P00068500 | 2024-05-31 1:42PM EDT | 68.50 | 3.00 | 7.20 | 8.90 | 0.00 | - | 6 | 6 | 92.87% |
| ERX240621P00069000 | 2024-05-30 11:06AM EDT | 69.00 | 4.90 | 8.50 | 9.00 | 0.00 | - | 3 | 0 | 51.17% |
| ERX240621P00069500 | 2024-06-07 12:50PM EDT | 69.50 | 6.10 | 9.10 | 9.50 | 0.00 | - | 4 | 2 | 60.55% |
| ERX240621P00070000 | 2024-06-13 11:17AM EDT | 70.00 | 8.90 | 8.40 | 11.00 | 0.00 | - | 2 | 18 | 128.71% |
| ERX240621P00071000 | 2024-05-28 2:06PM EDT | 71.00 | 5.30 | 9.60 | 11.10 | 0.00 | - | 4 | 1 | 92.38% |
| ERX240621P00071500 | 2024-05-28 2:06PM EDT | 71.50 | 5.70 | 11.10 | 11.60 | 0.00 | - | 1 | 0 | 75.59% |
| ERX240621P00072000 | 2024-06-12 11:19AM EDT | 72.00 | 9.57 | 10.80 | 12.00 | 0.00 | - | 10 | 1 | 91.02% |
| ERX240621P00073000 | 2024-05-28 2:06PM EDT | 73.00 | 7.00 | 12.60 | 13.10 | 0.00 | - | 5 | 13 | 82.81% |
| ERX240621P00074000 | 2024-05-28 2:06PM EDT | 74.00 | 7.90 | 13.40 | 14.60 | 0.00 | - | 1 | 2 | 101.27% |
| ERX240621P00075000 | 2024-06-10 11:34AM EDT | 75.00 | 10.55 | 14.50 | 15.00 | 0.00 | - | 11 | 28 | 76.17% |
© 2024 Yahoo. All rights reserved.