Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240628C00060000 | 2024-06-14 2:18PM EDT | 60.00 | 1.53 | 1.65 | 1.75 | -0.80 | -34.33% | 70 | 15 | 33.94% |
| ERX240628C00061000 | 2024-06-14 10:39AM EDT | 61.00 | 1.20 | 1.15 | 2.25 | -0.41 | -25.47% | 10 | 41 | 54.59% |
| ERX240628C00061500 | 2024-06-13 3:33PM EDT | 61.50 | 1.60 | 0.95 | 1.05 | 0.00 | - | 1 | 1 | 33.15% |
| ERX240628C00062000 | 2024-06-14 10:54AM EDT | 62.00 | 0.90 | 0.80 | 0.90 | -0.90 | -50.00% | 45 | 40 | 33.69% |
| ERX240628C00062500 | 2024-06-14 1:52PM EDT | 62.50 | 0.65 | 0.65 | 1.40 | -0.55 | -45.83% | 17 | 85 | 48.73% |
| ERX240628C00063000 | 2024-06-14 3:50PM EDT | 63.00 | 0.55 | 0.55 | 0.60 | -0.40 | -42.11% | 11 | 2 | 33.25% |
| ERX240628C00063500 | 2024-06-14 3:50PM EDT | 63.50 | 0.50 | 0.45 | 0.50 | -0.15 | -23.08% | 77 | 47 | 33.55% |
| ERX240628C00064000 | 2024-06-13 3:39PM EDT | 64.00 | 0.45 | 0.00 | 0.40 | -0.25 | -35.71% | 6 | 65 | 33.40% |
| ERX240628C00064500 | 2024-06-14 10:01AM EDT | 64.50 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 31 | 21 | 34.38% |
| ERX240628C00065000 | 2024-06-14 2:01PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 118 | 571 | 35.11% |
| ERX240628C00065500 | 2024-06-13 9:39AM EDT | 65.50 | 0.39 | 0.15 | 0.25 | 0.00 | - | 20 | 15 | 35.45% |
| ERX240628C00066000 | 2024-05-10 10:20AM EDT | 66.00 | 5.60 | 0.10 | 1.00 | 0.00 | - | - | 2 | 61.62% |
| ERX240628C00066500 | 2024-06-10 10:52AM EDT | 66.50 | 1.20 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 37.60% |
| ERX240628C00067000 | 2024-06-12 11:35AM EDT | 67.00 | 0.36 | 0.10 | 0.15 | 0.00 | - | 4 | 24 | 37.01% |
| ERX240628C00068000 | 2024-06-12 11:00AM EDT | 68.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 22 | 40.92% |
| ERX240628C00069000 | 2024-05-28 3:01PM EDT | 69.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 70.51% |
| ERX240628C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.43 | 0.05 | 2.20 | 0.00 | - | 1 | 11 | 85.99% |
| ERX240628C00070500 | 2024-05-30 3:03PM EDT | 70.50 | 0.62 | 0.05 | 2.20 | 0.00 | - | 1 | 3 | 88.38% |
| ERX240628C00071000 | 2024-05-29 11:45AM EDT | 71.00 | 0.55 | 0.05 | 2.20 | 0.00 | - | 5 | 10 | 90.72% |
| ERX240628C00072000 | 2024-05-31 12:59PM EDT | 72.00 | 0.74 | 0.05 | 2.15 | 0.00 | - | 5 | 5 | 94.63% |
| ERX240628C00072500 | 2024-05-28 3:06PM EDT | 72.50 | 0.70 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 97.66% |
| ERX240628C00075000 | 2024-05-29 3:50PM EDT | 75.00 | 0.25 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 107.62% |
| ERX240628C00076000 | 2024-05-13 12:08PM EDT | 76.00 | 0.85 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 113.38% |
| ERX240628C00077000 | 2024-05-20 1:30PM EDT | 77.00 | 0.65 | 0.05 | 2.20 | 0.00 | - | 5 | 5 | 116.55% |
| ERX240628C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 127.15% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240628P00055000 | 2024-06-14 9:38AM EDT | 55.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 3 | 46 | 43.51% |
| ERX240628P00059000 | 2024-06-14 9:38AM EDT | 59.00 | 1.35 | 1.20 | 1.30 | +0.25 | +22.73% | 7 | 5 | 40.33% |
| ERX240628P00060000 | 2024-06-14 9:34AM EDT | 60.00 | 1.50 | 1.65 | 1.75 | +0.35 | +30.43% | 3 | 76 | 40.38% |
| ERX240628P00060500 | 2024-06-11 3:55PM EDT | 60.50 | 0.81 | 1.20 | 2.05 | 0.00 | - | - | 10 | 41.31% |
| ERX240628P00061000 | 2024-06-14 12:49PM EDT | 61.00 | 2.25 | 2.20 | 2.35 | +0.48 | +27.12% | 1 | 3 | 41.80% |
| ERX240628P00061500 | 2024-06-14 11:14AM EDT | 61.50 | 2.72 | 1.55 | 2.65 | +1.47 | +117.60% | 3 | 1 | 41.90% |
| ERX240628P00062000 | 2024-06-14 11:13AM EDT | 62.00 | 3.04 | 1.85 | 3.00 | +1.27 | +71.75% | 1 | 26 | 42.68% |
| ERX240628P00062500 | 2024-05-20 9:37AM EDT | 62.50 | 0.70 | 2.05 | 3.40 | 0.00 | - | - | 30 | 44.24% |
| ERX240628P00063000 | 2024-06-14 12:52PM EDT | 63.00 | 3.66 | 3.50 | 5.00 | +0.91 | +33.09% | 5 | 1 | 55.81% |
| ERX240628P00063500 | 2024-06-03 10:30AM EDT | 63.50 | 1.85 | 2.75 | 4.20 | 0.00 | - | 1 | 3 | 46.48% |
| ERX240628P00064000 | 2024-06-10 10:21AM EDT | 64.00 | 2.21 | 3.80 | 4.60 | 0.00 | - | 2 | 3 | 47.22% |
| ERX240628P00064500 | 2024-05-29 1:35PM EDT | 64.50 | 3.05 | 4.50 | 6.50 | 0.00 | - | - | 2 | 60.25% |
| ERX240628P00065000 | 2024-06-13 9:38AM EDT | 65.00 | 4.22 | 5.20 | 5.50 | 0.00 | - | 5 | 7 | 50.54% |
| ERX240628P00066000 | 2024-05-23 1:17PM EDT | 66.00 | 3.00 | 5.50 | 8.20 | 0.00 | - | - | 3 | 65.58% |
| ERX240628P00066500 | 2024-05-28 9:47AM EDT | 66.50 | 2.80 | 5.20 | 8.30 | 0.00 | - | 1 | 1 | 51.07% |
| ERX240628P00068000 | 2024-06-10 11:53AM EDT | 68.00 | 4.40 | 6.70 | 10.00 | 0.00 | - | 7 | 8 | 61.67% |
| ERX240628P00068500 | 2024-06-10 1:24PM EDT | 68.50 | 5.12 | 6.50 | 10.00 | 0.00 | - | 1 | 5 | 96.34% |
| ERX240628P00072000 | 2024-06-12 11:47AM EDT | 72.00 | 10.01 | 10.00 | 14.10 | 0.00 | - | - | 1 | 66.89% |
© 2024 Yahoo. All rights reserved.