New Zealand markets closed

Direxion Daily Energy Bull 2X Shares (ERX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
60.30-0.96 (-1.57%)
At close: 04:00PM EDT
60.00 -0.30 (-0.50%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERX240719C000300002024-05-10 11:15AM EDT30.0039.6730.7035.500.00-50239.11%
ERX240719C000350002024-02-06 12:18PM EDT35.0021.5223.7028.500.00-105132.47%
ERX240719C000400002024-03-18 9:30AM EDT40.0027.110.000.000.00-120.00%
ERX240719C000450002024-05-03 3:54PM EDT45.0023.3421.6025.500.00-112231.64%
ERX240719C000480002024-02-15 12:47PM EDT48.0012.3017.4019.300.00-68169.09%
ERX240719C000500002024-06-03 1:05PM EDT50.0013.9110.2011.700.00-13255.23%
ERX240719C000510002024-04-04 3:04PM EDT51.0024.3215.0019.000.00-151173.68%
ERX240719C000520002024-05-22 11:54AM EDT52.0014.706.909.500.00-2558.91%
ERX240719C000530002024-03-19 11:44AM EDT53.0016.0016.5019.200.00-27202.08%
ERX240719C000540002024-06-06 3:36PM EDT54.0010.005.507.100.00-18741.65%
ERX240719C000550002024-06-06 3:27PM EDT55.009.205.806.100.00-122137.21%
ERX240719C000560002024-06-14 2:24PM EDT56.004.955.105.30-2.25-31.25%710536.28%
ERX240719C000570002024-06-12 11:26AM EDT57.006.004.304.600.00-12336.28%
ERX240719C000580002024-06-14 3:30PM EDT58.003.603.703.90-1.80-33.33%51235.45%
ERX240719C000590002024-06-07 9:36AM EDT59.005.203.103.300.00-1435.28%
ERX240719C000600002024-06-12 3:44PM EDT60.003.802.602.700.00-21934.28%
ERX240719C000610002024-06-13 1:21PM EDT61.002.832.102.250.00-63134.52%
ERX240719C000620002024-06-13 3:54PM EDT62.002.301.701.800.00-163333.91%
ERX240719C000630002024-06-13 10:57AM EDT63.001.801.351.450.00-65433.86%
ERX240719C000640002024-06-14 11:05AM EDT64.001.101.051.15-0.65-37.14%11233.77%
ERX240719C000650002024-06-14 1:13PM EDT65.000.900.800.90-0.20-18.18%1814733.64%
ERX240719C000660002024-06-13 1:55PM EDT66.000.990.650.700.00-11833.64%
ERX240719C000670002024-06-14 3:48PM EDT67.000.550.500.60-1.09-66.46%42434.91%
ERX240719C000680002024-06-13 9:45AM EDT68.000.550.350.450.00-13834.57%
ERX240719C000690002024-06-10 11:22AM EDT69.001.200.300.350.00-52134.77%
ERX240719C000700002024-06-13 9:45AM EDT70.000.300.200.30-0.05-14.29%731435.89%
ERX240719C000750002024-06-13 1:40PM EDT75.000.120.050.500.00-2142953.81%
ERX240719C000800002024-06-13 1:39PM EDT80.000.270.050.500.00-111856.64%
ERX240719C000850002024-05-20 2:00PM EDT85.000.350.000.300.00-23458.89%
ERX240719C000900002024-05-03 1:12PM EDT90.000.220.050.500.00-5574.12%
ERX240719C000950002024-05-29 11:40AM EDT95.000.130.002.200.00-217110.55%
ERX240719C001000002024-05-06 12:37PM EDT100.000.230.051.200.00-233104.30%
ERX240719C001100002024-04-15 10:00AM EDT110.000.350.050.500.00--45101.76%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERX240719P000300002024-01-16 10:45AM EDT30.000.650.300.500.00--0139.26%
ERX240719P000350002024-04-19 12:40PM EDT35.000.230.000.500.00-315102.15%
ERX240719P000400002024-06-05 10:38AM EDT40.000.090.001.000.00-1593.60%
ERX240719P000450002024-05-21 9:30AM EDT45.000.050.050.400.00-24259.28%
ERX240719P000460002024-06-14 12:13PM EDT46.000.140.100.45-0.60-81.08%1558.11%
ERX240719P000470002024-06-06 12:55PM EDT47.000.190.100.500.00-152855.57%
ERX240719P000480002024-06-14 2:39PM EDT48.000.200.200.65-1.72-89.58%78656.54%
ERX240719P000490002024-06-14 2:39PM EDT49.000.250.200.55-0.28-52.83%74050.88%
ERX240719P000500002024-04-05 12:50PM EDT50.000.410.200.450.00-47049.51%
ERX240719P000510002024-03-19 10:48AM EDT51.001.020.450.650.00-6851.07%
ERX240719P000520002024-06-13 3:59PM EDT52.000.350.400.500.00-505343.02%
ERX240719P000530002024-02-06 1:37PM EDT53.004.672.452.800.00-252579.25%
ERX240719P000540002024-06-04 9:57AM EDT54.000.890.700.800.00-1641.65%
ERX240719P000550002024-06-14 1:50PM EDT55.000.900.850.95+0.15+20.00%342940.06%
ERX240719P000560002024-06-14 3:44PM EDT56.001.151.101.20+0.31+36.90%191439.70%
ERX240719P000570002024-06-06 12:55PM EDT57.001.100.001.500.00-153039.40%
ERX240719P000580002024-06-13 1:09PM EDT58.001.341.651.800.00-102938.36%
ERX240719P000590002024-06-14 3:43PM EDT59.002.152.104.30+0.47+27.98%43251.83%
ERX240719P000600002024-06-14 10:36AM EDT60.002.702.552.70+0.60+28.57%27338.36%
ERX240719P000610002024-06-14 3:34PM EDT61.003.193.003.30+1.08+51.18%2939.23%
ERX240719P000620002024-06-14 3:34PM EDT62.003.813.603.90+1.15+43.23%41939.38%
ERX240719P000630002024-06-13 12:57PM EDT63.003.704.304.500.00-12438.84%
ERX240719P000640002024-06-12 11:19AM EDT64.003.755.005.200.00-102539.01%
ERX240719P000650002024-06-07 9:39AM EDT65.004.305.706.000.00-32640.09%
ERX240719P000660002024-06-07 11:10AM EDT66.004.204.706.800.00-21340.65%
ERX240719P000670002024-06-06 3:56PM EDT67.005.207.009.600.00-21452.39%
ERX240719P000680002024-06-10 1:24PM EDT68.005.326.208.500.00-62342.04%
ERX240719P000690002024-06-06 11:28AM EDT69.006.807.2011.300.00-1275.02%
ERX240719P000700002024-06-10 11:55AM EDT70.006.509.0012.000.00-37273.97%
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%