New Zealand markets closed

Direxion Daily Energy Bull 2X Shares (ERX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.210.00 (0.00%)
As of 01:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERX240719C000300002024-05-10 11:15AM EDT30.0039.6730.7035.500.00-50241.50%
ERX240719C000350002024-02-06 12:18PM EDT35.0021.5223.7028.500.00-1050.00%
ERX240719C000400002024-06-24 9:30AM EDT40.0023.0624.2024.900.00-10117.38%
ERX240719C000450002024-06-24 12:58PM EDT45.0020.5419.3019.600.00-1085.94%
ERX240719C000480002024-02-15 12:47PM EDT48.0012.3017.4019.300.00-68138.14%
ERX240719C000500002024-06-26 1:06PM EDT50.0014.7514.4014.600.00-1867.19%
ERX240719C000510002024-04-04 3:04PM EDT51.0024.3215.0019.000.00-151155.49%
ERX240719C000520002024-05-22 11:54AM EDT52.0014.709.0012.700.00-2567.14%
ERX240719C000530002024-03-19 11:44AM EDT53.0016.0016.5019.200.00-27196.41%
ERX240719C000540002024-06-17 2:32PM EDT54.007.4010.4010.700.00-2252.39%
ERX240719C000550002024-06-26 3:37PM EDT55.009.608.409.700.00-1453.42%
ERX240719C000560002024-06-24 1:35PM EDT56.009.858.508.700.00-13648.88%
ERX240719C000570002024-06-24 9:50AM EDT57.007.507.507.800.00-11147.17%
ERX240719C000580002024-06-24 3:52PM EDT58.008.056.606.900.00-1744.97%
ERX240719C000590002024-06-26 1:06PM EDT59.005.704.806.000.00-1442.31%
ERX240719C000600002024-06-26 3:10PM EDT60.005.154.905.200.00-42641.26%
ERX240719C000610002024-06-25 12:46PM EDT61.004.504.204.300.00-53937.60%
ERX240719C000620002024-06-25 12:44PM EDT62.003.803.403.600.00-103436.89%
ERX240719C000630002024-06-25 2:19PM EDT63.003.532.752.900.00-85535.23%
ERX240719C000640002024-06-27 11:11AM EDT64.002.252.202.30-0.10-4.26%73634.18%
ERX240719C000650002024-06-26 3:37PM EDT65.001.871.701.80+0.02+1.08%118733.59%
ERX240719C000660002024-06-25 9:48AM EDT66.001.601.301.400.00-13133.42%
ERX240719C000670002024-06-25 2:30PM EDT67.001.200.951.05-0.28-18.92%23532.96%
ERX240719C000680002024-06-24 1:25PM EDT68.001.050.650.800.00-43533.15%
ERX240719C000690002024-06-27 11:56AM EDT69.000.550.500.55+0.02+3.77%12032.18%
ERX240719C000700002024-06-25 3:50PM EDT70.000.700.350.400.00-20113132.32%
ERX240719C000750002024-06-27 11:15AM EDT75.000.090.050.15-0.09-50.00%1042838.28%
ERX240719C000800002024-06-17 3:28PM EDT80.000.100.050.500.00-611956.93%
ERX240719C000850002024-06-24 3:05PM EDT85.000.060.050.200.00-13459.18%
ERX240719C000900002024-05-03 1:12PM EDT90.000.220.050.500.00-5579.10%
ERX240719C000950002024-06-27 10:03AM EDT95.000.050.000.25-0.08-61.54%21777.54%
ERX240719C001000002024-06-24 10:37AM EDT100.000.070.000.500.00-23296.09%
ERX240719C001100002024-04-15 10:00AM EDT110.000.350.050.500.00--45113.87%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERX240719P000300002024-01-16 10:45AM EDT30.000.650.300.500.00--0182.81%
ERX240719P000350002024-04-19 12:40PM EDT35.000.230.000.500.00-315136.91%
ERX240719P000400002024-06-05 10:38AM EDT40.000.090.000.500.00-15110.35%
ERX240719P000450002024-06-24 3:48PM EDT45.000.050.050.300.00-14280.86%
ERX240719P000460002024-06-14 12:13PM EDT46.000.140.050.750.00-1491.21%
ERX240719P000470002024-06-06 12:55PM EDT47.000.190.050.500.00-152879.39%
ERX240719P000480002024-06-14 2:39PM EDT48.000.200.050.500.00-79375.00%
ERX240719P000490002024-06-17 10:05AM EDT49.000.230.050.500.00-54770.70%
ERX240719P000500002024-04-05 12:50PM EDT50.000.410.200.450.00-47068.95%
ERX240719P000510002024-06-24 2:16PM EDT51.000.100.050.500.00-8262.11%
ERX240719P000520002024-06-21 3:45PM EDT52.000.180.050.500.00-15357.91%
ERX240719P000530002024-06-21 3:50PM EDT53.000.250.050.500.00-206553.81%
ERX240719P000540002024-06-04 9:57AM EDT54.000.890.050.500.00-1658.30%
ERX240719P000550002024-06-26 1:11PM EDT55.000.200.100.20+0.02+11.11%1045242.19%
ERX240719P000560002024-06-25 9:48AM EDT56.000.200.150.250.00-14340.43%
ERX240719P000570002024-06-21 3:44PM EDT57.000.580.200.300.00-152438.28%
ERX240719P000580002024-06-24 1:02PM EDT58.000.350.300.400.00-42137.21%
ERX240719P000590002024-06-27 11:14AM EDT59.000.450.400.50+0.03+7.14%63335.45%
ERX240719P000600002024-06-26 1:02PM EDT60.000.610.550.65-0.12-16.44%17734.18%
ERX240719P000610002024-06-24 1:13PM EDT61.000.770.750.850.00-44433.06%
ERX240719P000620002024-06-27 10:11AM EDT62.001.151.051.15+0.02+1.77%113332.76%
ERX240719P000630002024-06-27 1:20PM EDT63.001.401.351.45+0.10+7.69%102931.35%
ERX240719P000640002024-06-26 10:14AM EDT64.001.851.801.900.00-44331.20%
ERX240719P000650002024-06-24 1:52PM EDT65.002.112.302.400.00-42430.62%
ERX240719P000660002024-06-24 9:47AM EDT66.003.502.852.950.00-21929.52%
ERX240719P000670002024-06-25 3:46PM EDT67.002.953.503.700.00-71930.52%
ERX240719P000680002024-06-24 2:59PM EDT68.003.604.204.400.00-223429.40%
ERX240719P000690002024-06-24 2:58PM EDT69.004.305.005.200.00-7928.96%
ERX240719P000700002024-06-20 10:20AM EDT70.007.705.906.100.00-106629.83%
ERX240719P000750002024-04-26 2:52PM EDT75.006.5010.2010.600.00-140.00%
ERX240719P000800002024-04-15 10:31AM EDT80.009.8013.4013.800.00-880.00%
ERX240719P000850002024-05-01 11:53AM EDT85.0018.8015.0019.000.00-10100.00%
ERX240719P000950002024-04-15 1:45PM EDT95.0023.3724.1027.300.00-110.00%