Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX241018C00040000 | 2024-05-28 3:27PM EDT | 40.00 | 27.02 | 19.30 | 21.20 | 0.00 | - | 1 | 1 | 57.59% |
| ERX241018C00047000 | 2024-06-06 3:48PM EDT | 47.00 | 17.50 | 14.10 | 14.50 | 0.00 | - | - | 3 | 43.70% |
| ERX241018C00048000 | 2024-06-06 3:46PM EDT | 48.00 | 16.60 | 13.20 | 13.60 | 0.00 | - | - | 4 | 42.36% |
| ERX241018C00049000 | 2024-06-07 10:15AM EDT | 49.00 | 16.00 | 12.40 | 12.80 | 0.00 | - | 3 | 7 | 42.07% |
| ERX241018C00050000 | 2024-06-13 1:57PM EDT | 50.00 | 13.20 | 11.60 | 12.20 | 0.00 | - | 1 | 1 | 43.63% |
| ERX241018C00051000 | 2024-06-13 1:47PM EDT | 51.00 | 12.30 | 10.90 | 11.20 | 0.00 | - | 1 | 1 | 40.82% |
| ERX241018C00052000 | 2024-06-07 9:48AM EDT | 52.00 | 13.10 | 10.10 | 10.40 | 0.00 | - | 5 | 5 | 39.94% |
| ERX241018C00054000 | 2024-06-07 10:16AM EDT | 54.00 | 12.00 | 8.70 | 9.00 | 0.00 | - | 1 | 1 | 39.39% |
| ERX241018C00055000 | 2024-06-14 12:48PM EDT | 55.00 | 8.20 | 8.00 | 8.30 | -3.30 | -28.70% | 1 | 2 | 38.79% |
| ERX241018C00056000 | 2024-06-07 11:03AM EDT | 56.00 | 10.80 | 7.40 | 9.60 | 0.00 | - | 1 | 1 | 53.42% |
| ERX241018C00057000 | 2024-06-14 1:20PM EDT | 57.00 | 7.00 | 6.80 | 7.00 | -2.60 | -27.08% | 1 | 50 | 37.79% |
| ERX241018C00058000 | 2024-06-14 12:21PM EDT | 58.00 | 6.30 | 6.20 | 6.50 | -2.28 | -26.57% | 1 | 2 | 38.09% |
| ERX241018C00059000 | 2024-06-10 12:08PM EDT | 59.00 | 8.90 | 5.60 | 5.90 | 0.00 | - | 1 | 6 | 37.44% |
| ERX241018C00060000 | 2024-06-07 10:02AM EDT | 60.00 | 7.60 | 5.10 | 7.40 | 0.00 | - | 1 | 10 | 51.61% |
| ERX241018C00061000 | 2024-06-14 1:24PM EDT | 61.00 | 4.80 | 4.60 | 4.90 | -2.80 | -36.84% | 10 | 26 | 36.94% |
| ERX241018C00062000 | 2024-06-11 9:33AM EDT | 62.00 | 5.78 | 4.20 | 4.40 | 0.00 | - | 5 | 10 | 36.39% |
| ERX241018C00063000 | 2024-06-12 3:27PM EDT | 63.00 | 4.85 | 3.70 | 3.90 | 0.00 | - | 3 | 12 | 35.62% |
| ERX241018C00064000 | 2024-06-14 2:27PM EDT | 64.00 | 3.40 | 3.40 | 3.60 | -0.30 | -8.11% | 1 | 3 | 36.06% |
| ERX241018C00065000 | 2024-06-13 12:15PM EDT | 65.00 | 3.40 | 3.10 | 3.20 | 0.00 | - | 1 | 31 | 35.60% |
| ERX241018C00066000 | 2024-06-03 11:16AM EDT | 66.00 | 5.40 | 2.70 | 2.85 | 0.00 | - | 2 | 2 | 35.29% |
| ERX241018C00067000 | 2024-06-04 11:13AM EDT | 67.00 | 3.79 | 2.40 | 2.60 | 0.00 | - | 2 | 8 | 35.55% |
| ERX241018C00068000 | 2024-06-13 1:21PM EDT | 68.00 | 2.81 | 2.15 | 2.30 | 0.00 | - | 12 | 21 | 35.22% |
| ERX241018C00070000 | 2024-06-13 11:45AM EDT | 70.00 | 1.82 | 1.70 | 1.85 | -0.18 | -9.00% | 202 | 259 | 35.23% |
| ERX241018C00075000 | 2024-06-14 12:46PM EDT | 75.00 | 0.99 | 0.90 | 1.05 | -0.11 | -10.00% | 1 | 55 | 35.33% |
| ERX241018C00080000 | 2024-06-14 11:08AM EDT | 80.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 1 | 86 | 36.50% |
| ERX241018C00085000 | 2024-06-07 11:02AM EDT | 85.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | 3 | 20 | 41.07% |
| ERX241018C00090000 | 2024-05-17 10:39AM EDT | 90.00 | 1.35 | 0.10 | 2.40 | 0.00 | - | 2 | 37 | 55.37% |
| ERX241018C00095000 | 2024-06-07 12:27PM EDT | 95.00 | 0.30 | 0.10 | 2.30 | 0.00 | - | 5 | 7 | 59.62% |
| ERX241018C00100000 | 2024-06-03 1:55PM EDT | 100.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 255 | 63.77% |
| ERX241018C00105000 | 2024-04-17 3:49PM EDT | 105.00 | 1.15 | 0.10 | 0.55 | 0.00 | - | - | 5 | 51.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX241018P00030000 | 2024-05-29 3:18PM EDT | 30.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | - | 1 | 93.46% |
| ERX241018P00035000 | 2024-02-21 3:42PM EDT | 35.00 | 1.04 | 0.00 | 1.30 | 0.00 | - | - | 4 | 66.26% |
| ERX241018P00040000 | 2024-05-31 1:02PM EDT | 40.00 | 0.43 | 0.35 | 0.50 | 0.00 | - | 2 | 4 | 49.32% |
| ERX241018P00045000 | 2024-06-07 3:48PM EDT | 45.00 | 0.73 | 0.80 | 0.90 | 0.00 | - | 4 | 4 | 44.58% |
| ERX241018P00047000 | 2024-05-31 1:02PM EDT | 47.00 | 0.83 | 1.05 | 1.20 | 0.00 | - | 2 | 5 | 43.73% |
| ERX241018P00050000 | 2024-06-12 2:55PM EDT | 50.00 | 1.40 | 1.60 | 1.75 | 0.00 | - | 1 | 12 | 42.09% |
| ERX241018P00051000 | 2024-06-04 9:57AM EDT | 51.00 | 1.91 | 1.65 | 1.95 | 0.00 | - | 3 | 3 | 41.33% |
| ERX241018P00052000 | 2024-06-14 12:13PM EDT | 52.00 | 2.08 | 2.05 | 2.20 | -0.04 | -1.89% | 1 | 5 | 40.89% |
| ERX241018P00053000 | 2024-06-04 12:00PM EDT | 53.00 | 2.34 | 1.35 | 2.45 | 0.00 | - | 1 | 2 | 40.23% |
| ERX241018P00054000 | 2024-06-06 12:09PM EDT | 54.00 | 2.25 | 2.60 | 2.75 | 0.00 | - | - | 2 | 39.82% |
| ERX241018P00055000 | 2024-05-24 12:34PM EDT | 55.00 | 2.00 | 2.95 | 3.10 | 0.00 | - | 2 | 7 | 39.61% |
| ERX241018P00056000 | 2024-03-07 11:33AM EDT | 56.00 | 5.15 | 1.85 | 2.30 | 0.00 | - | - | 4 | 30.10% |
| ERX241018P00057000 | 2024-06-04 12:04PM EDT | 57.00 | 3.55 | 3.00 | 3.90 | 0.00 | - | 2 | 2 | 39.31% |
| ERX241018P00058000 | 2024-06-12 11:06AM EDT | 58.00 | 3.40 | 3.50 | 4.30 | 0.00 | - | - | 2 | 38.84% |
| ERX241018P00060000 | 2024-06-14 3:36PM EDT | 60.00 | 5.10 | 4.90 | 5.20 | +0.60 | +13.33% | 7 | 34 | 38.03% |
| ERX241018P00061000 | 2024-06-04 9:57AM EDT | 61.00 | 5.39 | 3.60 | 5.70 | 0.00 | - | 3 | 107 | 37.67% |
| ERX241018P00062000 | 2024-06-14 3:36PM EDT | 62.00 | 6.15 | 4.10 | 6.30 | +0.50 | +8.85% | 7 | 7 | 37.82% |
| ERX241018P00063000 | 2024-06-14 1:30PM EDT | 63.00 | 6.70 | 6.50 | 6.80 | +1.30 | +24.07% | 4 | 4 | 37.06% |
| ERX241018P00064000 | 2024-06-14 12:27PM EDT | 64.00 | 7.30 | 7.10 | 7.40 | +0.80 | +12.31% | 16 | 12 | 36.80% |
| ERX241018P00065000 | 2024-06-13 2:25PM EDT | 65.00 | 7.90 | 6.30 | 8.10 | +0.90 | +12.86% | 1 | 18 | 37.07% |
| ERX241018P00066000 | 2024-06-13 1:50PM EDT | 66.00 | 7.60 | 8.40 | 8.80 | 0.00 | - | 12 | 23 | 37.17% |
| ERX241018P00067000 | 2024-06-13 1:28PM EDT | 67.00 | 8.30 | 8.70 | 9.50 | 0.00 | - | 4 | 16 | 37.09% |
| ERX241018P00068000 | 2024-06-13 2:08PM EDT | 68.00 | 8.91 | 9.40 | 10.20 | 0.00 | - | 1 | 32 | 36.82% |
| ERX241018P00070000 | 2024-06-13 11:37AM EDT | 70.00 | 10.80 | 11.10 | 11.70 | 0.00 | - | 1 | 33 | 36.52% |
| ERX241018P00075000 | 2024-04-29 11:18AM EDT | 75.00 | 8.70 | 12.10 | 13.00 | 0.00 | - | 5 | 6 | 0.00% |
| ERX241018P00080000 | 2024-06-07 10:28AM EDT | 80.00 | 16.80 | 19.60 | 22.00 | 0.00 | - | 2 | 4 | 54.64% |
| ERX241018P00085000 | 2024-06-10 11:59AM EDT | 85.00 | 20.80 | 23.00 | 27.30 | 0.00 | - | - | 1 | 63.92% |
| ERX241018P00090000 | 2024-05-03 11:58AM EDT | 90.00 | 24.10 | 20.50 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.