Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
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 | 241.50% |
| ERX240719C00035000 | 2024-02-06 12:18PM EDT | 35.00 | 21.52 | 23.70 | 28.50 | 0.00 | - | 10 | 5 | 0.00% |
| ERX240719C00040000 | 2024-06-24 9:30AM EDT | 40.00 | 23.06 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 117.38% |
| ERX240719C00045000 | 2024-06-24 12:58PM EDT | 45.00 | 20.54 | 19.30 | 19.60 | 0.00 | - | 1 | 0 | 85.94% |
| ERX240719C00048000 | 2024-02-15 12:47PM EDT | 48.00 | 12.30 | 17.40 | 19.30 | 0.00 | - | 6 | 8 | 138.14% |
| ERX240719C00050000 | 2024-06-26 1:06PM EDT | 50.00 | 14.75 | 14.40 | 14.60 | 0.00 | - | 1 | 8 | 67.19% |
| ERX240719C00051000 | 2024-04-04 3:04PM EDT | 51.00 | 24.32 | 15.00 | 19.00 | 0.00 | - | 15 | 1 | 155.49% |
| ERX240719C00052000 | 2024-05-22 11:54AM EDT | 52.00 | 14.70 | 9.00 | 12.70 | 0.00 | - | 2 | 5 | 67.14% |
| ERX240719C00053000 | 2024-03-19 11:44AM EDT | 53.00 | 16.00 | 16.50 | 19.20 | 0.00 | - | 2 | 7 | 196.41% |
| ERX240719C00054000 | 2024-06-17 2:32PM EDT | 54.00 | 7.40 | 10.40 | 10.70 | 0.00 | - | 2 | 2 | 52.39% |
| ERX240719C00055000 | 2024-06-26 3:37PM EDT | 55.00 | 9.60 | 8.40 | 9.70 | 0.00 | - | 1 | 4 | 53.42% |
| ERX240719C00056000 | 2024-06-24 1:35PM EDT | 56.00 | 9.85 | 8.50 | 8.70 | 0.00 | - | 1 | 36 | 48.88% |
| ERX240719C00057000 | 2024-06-24 9:50AM EDT | 57.00 | 7.50 | 7.50 | 7.80 | 0.00 | - | 1 | 11 | 47.17% |
| ERX240719C00058000 | 2024-06-24 3:52PM EDT | 58.00 | 8.05 | 6.60 | 6.90 | 0.00 | - | 1 | 7 | 44.97% |
| ERX240719C00059000 | 2024-06-26 1:06PM EDT | 59.00 | 5.70 | 4.80 | 6.00 | 0.00 | - | 1 | 4 | 42.31% |
| ERX240719C00060000 | 2024-06-26 3:10PM EDT | 60.00 | 5.15 | 4.90 | 5.20 | 0.00 | - | 4 | 26 | 41.26% |
| ERX240719C00061000 | 2024-06-25 12:46PM EDT | 61.00 | 4.50 | 4.20 | 4.30 | 0.00 | - | 5 | 39 | 37.60% |
| ERX240719C00062000 | 2024-06-25 12:44PM EDT | 62.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 10 | 34 | 36.89% |
| ERX240719C00063000 | 2024-06-25 2:19PM EDT | 63.00 | 3.53 | 2.75 | 2.90 | 0.00 | - | 8 | 55 | 35.23% |
| ERX240719C00064000 | 2024-06-27 11:11AM EDT | 64.00 | 2.25 | 2.20 | 2.30 | -0.10 | -4.26% | 7 | 36 | 34.18% |
| ERX240719C00065000 | 2024-06-26 3:37PM EDT | 65.00 | 1.87 | 1.70 | 1.80 | +0.02 | +1.08% | 1 | 187 | 33.59% |
| ERX240719C00066000 | 2024-06-25 9:48AM EDT | 66.00 | 1.60 | 1.30 | 1.40 | 0.00 | - | 1 | 31 | 33.42% |
| ERX240719C00067000 | 2024-06-25 2:30PM EDT | 67.00 | 1.20 | 0.95 | 1.05 | -0.28 | -18.92% | 2 | 35 | 32.96% |
| ERX240719C00068000 | 2024-06-24 1:25PM EDT | 68.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 4 | 35 | 33.15% |
| ERX240719C00069000 | 2024-06-27 11:56AM EDT | 69.00 | 0.55 | 0.50 | 0.55 | +0.02 | +3.77% | 1 | 20 | 32.18% |
| ERX240719C00070000 | 2024-06-25 3:50PM EDT | 70.00 | 0.70 | 0.35 | 0.40 | 0.00 | - | 201 | 131 | 32.32% |
| ERX240719C00075000 | 2024-06-27 11:15AM EDT | 75.00 | 0.09 | 0.05 | 0.15 | -0.09 | -50.00% | 10 | 428 | 38.28% |
| ERX240719C00080000 | 2024-06-17 3:28PM EDT | 80.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 6 | 119 | 56.93% |
| ERX240719C00085000 | 2024-06-24 3:05PM EDT | 85.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 34 | 59.18% |
| ERX240719C00090000 | 2024-05-03 1:12PM EDT | 90.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 5 | 5 | 79.10% |
| ERX240719C00095000 | 2024-06-27 10:03AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 2 | 17 | 77.54% |
| ERX240719C00100000 | 2024-06-24 10:37AM EDT | 100.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 96.09% |
| ERX240719C00110000 | 2024-04-15 10:00AM EDT | 110.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 45 | 113.87% |
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 | 182.81% |
| ERX240719P00035000 | 2024-04-19 12:40PM EDT | 35.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 136.91% |
| ERX240719P00040000 | 2024-06-05 10:38AM EDT | 40.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 110.35% |
| ERX240719P00045000 | 2024-06-24 3:48PM EDT | 45.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 42 | 80.86% |
| ERX240719P00046000 | 2024-06-14 12:13PM EDT | 46.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 91.21% |
| ERX240719P00047000 | 2024-06-06 12:55PM EDT | 47.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 15 | 28 | 79.39% |
| ERX240719P00048000 | 2024-06-14 2:39PM EDT | 48.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 7 | 93 | 75.00% |
| ERX240719P00049000 | 2024-06-17 10:05AM EDT | 49.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 5 | 47 | 70.70% |
| ERX240719P00050000 | 2024-04-05 12:50PM EDT | 50.00 | 0.41 | 0.20 | 0.45 | 0.00 | - | 4 | 70 | 68.95% |
| ERX240719P00051000 | 2024-06-24 2:16PM EDT | 51.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 8 | 2 | 62.11% |
| ERX240719P00052000 | 2024-06-21 3:45PM EDT | 52.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 53 | 57.91% |
| ERX240719P00053000 | 2024-06-21 3:50PM EDT | 53.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 20 | 65 | 53.81% |
| ERX240719P00054000 | 2024-06-04 9:57AM EDT | 54.00 | 0.89 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 58.30% |
| ERX240719P00055000 | 2024-06-26 1:11PM EDT | 55.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 10 | 452 | 42.19% |
| ERX240719P00056000 | 2024-06-25 9:48AM EDT | 56.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 43 | 40.43% |
| ERX240719P00057000 | 2024-06-21 3:44PM EDT | 57.00 | 0.58 | 0.20 | 0.30 | 0.00 | - | 15 | 24 | 38.28% |
| ERX240719P00058000 | 2024-06-24 1:02PM EDT | 58.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 21 | 37.21% |
| ERX240719P00059000 | 2024-06-27 11:14AM EDT | 59.00 | 0.45 | 0.40 | 0.50 | +0.03 | +7.14% | 6 | 33 | 35.45% |
| ERX240719P00060000 | 2024-06-26 1:02PM EDT | 60.00 | 0.61 | 0.55 | 0.65 | -0.12 | -16.44% | 1 | 77 | 34.18% |
| ERX240719P00061000 | 2024-06-24 1:13PM EDT | 61.00 | 0.77 | 0.75 | 0.85 | 0.00 | - | 4 | 44 | 33.06% |
| ERX240719P00062000 | 2024-06-27 10:11AM EDT | 62.00 | 1.15 | 1.05 | 1.15 | +0.02 | +1.77% | 1 | 133 | 32.76% |
| ERX240719P00063000 | 2024-06-27 1:20PM EDT | 63.00 | 1.40 | 1.35 | 1.45 | +0.10 | +7.69% | 10 | 29 | 31.35% |
| ERX240719P00064000 | 2024-06-26 10:14AM EDT | 64.00 | 1.85 | 1.80 | 1.90 | 0.00 | - | 4 | 43 | 31.20% |
| ERX240719P00065000 | 2024-06-24 1:52PM EDT | 65.00 | 2.11 | 2.30 | 2.40 | 0.00 | - | 4 | 24 | 30.62% |
| ERX240719P00066000 | 2024-06-24 9:47AM EDT | 66.00 | 3.50 | 2.85 | 2.95 | 0.00 | - | 2 | 19 | 29.52% |
| ERX240719P00067000 | 2024-06-25 3:46PM EDT | 67.00 | 2.95 | 3.50 | 3.70 | 0.00 | - | 7 | 19 | 30.52% |
| ERX240719P00068000 | 2024-06-24 2:59PM EDT | 68.00 | 3.60 | 4.20 | 4.40 | 0.00 | - | 22 | 34 | 29.40% |
| ERX240719P00069000 | 2024-06-24 2:58PM EDT | 69.00 | 4.30 | 5.00 | 5.20 | 0.00 | - | 7 | 9 | 28.96% |
| ERX240719P00070000 | 2024-06-20 10:20AM EDT | 70.00 | 7.70 | 5.90 | 6.10 | 0.00 | - | 10 | 66 | 29.83% |
| 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.