Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240719C00030000 | 2024-05-10 11:15AM EDT | 30.00 | 39.67 | 30.70 | 35.50 | 0.00 | - | 5 | 0 | 239.11% |
| ERX240719C00035000 | 2024-02-06 12:18PM EDT | 35.00 | 21.52 | 23.70 | 28.50 | 0.00 | - | 10 | 5 | 132.47% |
| ERX240719C00040000 | 2024-03-18 9:30AM EDT | 40.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ERX240719C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 23.34 | 21.60 | 25.50 | 0.00 | - | 1 | 12 | 231.64% |
| ERX240719C00048000 | 2024-02-15 12:47PM EDT | 48.00 | 12.30 | 17.40 | 19.30 | 0.00 | - | 6 | 8 | 169.09% |
| ERX240719C00050000 | 2024-06-03 1:05PM EDT | 50.00 | 13.91 | 10.20 | 11.70 | 0.00 | - | 1 | 32 | 55.23% |
| ERX240719C00051000 | 2024-04-04 3:04PM EDT | 51.00 | 24.32 | 15.00 | 19.00 | 0.00 | - | 15 | 1 | 173.68% |
| ERX240719C00052000 | 2024-05-22 11:54AM EDT | 52.00 | 14.70 | 6.90 | 9.50 | 0.00 | - | 2 | 5 | 58.91% |
| ERX240719C00053000 | 2024-03-19 11:44AM EDT | 53.00 | 16.00 | 16.50 | 19.20 | 0.00 | - | 2 | 7 | 202.08% |
| ERX240719C00054000 | 2024-06-06 3:36PM EDT | 54.00 | 10.00 | 5.50 | 7.10 | 0.00 | - | 1 | 87 | 41.65% |
| ERX240719C00055000 | 2024-06-06 3:27PM EDT | 55.00 | 9.20 | 5.80 | 6.10 | 0.00 | - | 1 | 221 | 37.21% |
| ERX240719C00056000 | 2024-06-14 2:24PM EDT | 56.00 | 4.95 | 5.10 | 5.30 | -2.25 | -31.25% | 7 | 105 | 36.28% |
| ERX240719C00057000 | 2024-06-12 11:26AM EDT | 57.00 | 6.00 | 4.30 | 4.60 | 0.00 | - | 1 | 23 | 36.28% |
| ERX240719C00058000 | 2024-06-14 3:30PM EDT | 58.00 | 3.60 | 3.70 | 3.90 | -1.80 | -33.33% | 5 | 12 | 35.45% |
| ERX240719C00059000 | 2024-06-07 9:36AM EDT | 59.00 | 5.20 | 3.10 | 3.30 | 0.00 | - | 1 | 4 | 35.28% |
| ERX240719C00060000 | 2024-06-12 3:44PM EDT | 60.00 | 3.80 | 2.60 | 2.70 | 0.00 | - | 2 | 19 | 34.28% |
| ERX240719C00061000 | 2024-06-13 1:21PM EDT | 61.00 | 2.83 | 2.10 | 2.25 | 0.00 | - | 6 | 31 | 34.52% |
| ERX240719C00062000 | 2024-06-13 3:54PM EDT | 62.00 | 2.30 | 1.70 | 1.80 | 0.00 | - | 16 | 33 | 33.91% |
| ERX240719C00063000 | 2024-06-13 10:57AM EDT | 63.00 | 1.80 | 1.35 | 1.45 | 0.00 | - | 6 | 54 | 33.86% |
| ERX240719C00064000 | 2024-06-14 11:05AM EDT | 64.00 | 1.10 | 1.05 | 1.15 | -0.65 | -37.14% | 1 | 12 | 33.77% |
| ERX240719C00065000 | 2024-06-14 1:13PM EDT | 65.00 | 0.90 | 0.80 | 0.90 | -0.20 | -18.18% | 18 | 147 | 33.64% |
| ERX240719C00066000 | 2024-06-13 1:55PM EDT | 66.00 | 0.99 | 0.65 | 0.70 | 0.00 | - | 1 | 18 | 33.64% |
| ERX240719C00067000 | 2024-06-14 3:48PM EDT | 67.00 | 0.55 | 0.50 | 0.60 | -1.09 | -66.46% | 4 | 24 | 34.91% |
| ERX240719C00068000 | 2024-06-13 9:45AM EDT | 68.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 38 | 34.57% |
| ERX240719C00069000 | 2024-06-10 11:22AM EDT | 69.00 | 1.20 | 0.30 | 0.35 | 0.00 | - | 5 | 21 | 34.77% |
| ERX240719C00070000 | 2024-06-13 9:45AM EDT | 70.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 7 | 314 | 35.89% |
| ERX240719C00075000 | 2024-06-13 1:40PM EDT | 75.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 21 | 429 | 53.81% |
| ERX240719C00080000 | 2024-06-13 1:39PM EDT | 80.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 1 | 118 | 56.64% |
| ERX240719C00085000 | 2024-05-20 2:00PM EDT | 85.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 58.89% |
| ERX240719C00090000 | 2024-05-03 1:12PM EDT | 90.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 5 | 5 | 74.12% |
| ERX240719C00095000 | 2024-05-29 11:40AM EDT | 95.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 2 | 17 | 110.55% |
| ERX240719C00100000 | 2024-05-06 12:37PM EDT | 100.00 | 0.23 | 0.05 | 1.20 | 0.00 | - | 2 | 33 | 104.30% |
| ERX240719C00110000 | 2024-04-15 10:00AM EDT | 110.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 45 | 101.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240719P00030000 | 2024-01-16 10:45AM EDT | 30.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | - | 0 | 139.26% |
| ERX240719P00035000 | 2024-04-19 12:40PM EDT | 35.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 102.15% |
| ERX240719P00040000 | 2024-06-05 10:38AM EDT | 40.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 93.60% |
| ERX240719P00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 42 | 59.28% |
| ERX240719P00046000 | 2024-06-14 12:13PM EDT | 46.00 | 0.14 | 0.10 | 0.45 | -0.60 | -81.08% | 1 | 5 | 58.11% |
| ERX240719P00047000 | 2024-06-06 12:55PM EDT | 47.00 | 0.19 | 0.10 | 0.50 | 0.00 | - | 15 | 28 | 55.57% |
| ERX240719P00048000 | 2024-06-14 2:39PM EDT | 48.00 | 0.20 | 0.20 | 0.65 | -1.72 | -89.58% | 7 | 86 | 56.54% |
| ERX240719P00049000 | 2024-06-14 2:39PM EDT | 49.00 | 0.25 | 0.20 | 0.55 | -0.28 | -52.83% | 7 | 40 | 50.88% |
| ERX240719P00050000 | 2024-04-05 12:50PM EDT | 50.00 | 0.41 | 0.20 | 0.45 | 0.00 | - | 4 | 70 | 49.51% |
| ERX240719P00051000 | 2024-03-19 10:48AM EDT | 51.00 | 1.02 | 0.45 | 0.65 | 0.00 | - | 6 | 8 | 51.07% |
| ERX240719P00052000 | 2024-06-13 3:59PM EDT | 52.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 50 | 53 | 43.02% |
| ERX240719P00053000 | 2024-02-06 1:37PM EDT | 53.00 | 4.67 | 2.45 | 2.80 | 0.00 | - | 25 | 25 | 79.25% |
| ERX240719P00054000 | 2024-06-04 9:57AM EDT | 54.00 | 0.89 | 0.70 | 0.80 | 0.00 | - | 1 | 6 | 41.65% |
| ERX240719P00055000 | 2024-06-14 1:50PM EDT | 55.00 | 0.90 | 0.85 | 0.95 | +0.15 | +20.00% | 3 | 429 | 40.06% |
| ERX240719P00056000 | 2024-06-14 3:44PM EDT | 56.00 | 1.15 | 1.10 | 1.20 | +0.31 | +36.90% | 19 | 14 | 39.70% |
| ERX240719P00057000 | 2024-06-06 12:55PM EDT | 57.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 15 | 30 | 39.40% |
| ERX240719P00058000 | 2024-06-13 1:09PM EDT | 58.00 | 1.34 | 1.65 | 1.80 | 0.00 | - | 10 | 29 | 38.36% |
| ERX240719P00059000 | 2024-06-14 3:43PM EDT | 59.00 | 2.15 | 2.10 | 4.30 | +0.47 | +27.98% | 4 | 32 | 51.83% |
| ERX240719P00060000 | 2024-06-14 10:36AM EDT | 60.00 | 2.70 | 2.55 | 2.70 | +0.60 | +28.57% | 2 | 73 | 38.36% |
| ERX240719P00061000 | 2024-06-14 3:34PM EDT | 61.00 | 3.19 | 3.00 | 3.30 | +1.08 | +51.18% | 2 | 9 | 39.23% |
| ERX240719P00062000 | 2024-06-14 3:34PM EDT | 62.00 | 3.81 | 3.60 | 3.90 | +1.15 | +43.23% | 4 | 19 | 39.38% |
| ERX240719P00063000 | 2024-06-13 12:57PM EDT | 63.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 1 | 24 | 38.84% |
| ERX240719P00064000 | 2024-06-12 11:19AM EDT | 64.00 | 3.75 | 5.00 | 5.20 | 0.00 | - | 10 | 25 | 39.01% |
| ERX240719P00065000 | 2024-06-07 9:39AM EDT | 65.00 | 4.30 | 5.70 | 6.00 | 0.00 | - | 3 | 26 | 40.09% |
| ERX240719P00066000 | 2024-06-07 11:10AM EDT | 66.00 | 4.20 | 4.70 | 6.80 | 0.00 | - | 2 | 13 | 40.65% |
| ERX240719P00067000 | 2024-06-06 3:56PM EDT | 67.00 | 5.20 | 7.00 | 9.60 | 0.00 | - | 2 | 14 | 52.39% |
| ERX240719P00068000 | 2024-06-10 1:24PM EDT | 68.00 | 5.32 | 6.20 | 8.50 | 0.00 | - | 6 | 23 | 42.04% |
| ERX240719P00069000 | 2024-06-06 11:28AM EDT | 69.00 | 6.80 | 7.20 | 11.30 | 0.00 | - | 1 | 2 | 75.02% |
| ERX240719P00070000 | 2024-06-10 11:55AM EDT | 70.00 | 6.50 | 9.00 | 12.00 | 0.00 | - | 3 | 72 | 73.97% |
| ERX240719P00075000 | 2024-04-26 2:52PM EDT | 75.00 | 6.50 | 10.20 | 10.60 | 0.00 | - | 1 | 4 | 0.00% |
| ERX240719P00080000 | 2024-04-15 10:31AM EDT | 80.00 | 9.80 | 13.40 | 13.80 | 0.00 | - | 8 | 8 | 0.00% |
| ERX240719P00085000 | 2024-05-01 11:53AM EDT | 85.00 | 18.80 | 15.00 | 19.00 | 0.00 | - | 10 | 10 | 0.00% |
| ERX240719P00095000 | 2024-04-15 1:45PM EDT | 95.00 | 23.37 | 24.10 | 27.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.