Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX241018C00040000 | 2024-06-24 9:30AM EDT | 40.00 | 23.29 | 23.20 | 24.60 | 0.00 | - | 1 | 2 | 61.33% |
| ERX241018C00047000 | 2024-06-06 3:48PM EDT | 47.00 | 17.50 | 17.70 | 18.00 | 0.00 | - | - | 3 | 50.46% |
| ERX241018C00048000 | 2024-06-06 3:46PM EDT | 48.00 | 16.60 | 16.80 | 17.10 | 0.00 | - | - | 4 | 49.34% |
| ERX241018C00049000 | 2024-06-07 10:15AM EDT | 49.00 | 16.00 | 15.90 | 17.80 | 0.00 | - | 3 | 7 | 56.13% |
| ERX241018C00050000 | 2024-06-26 9:30AM EDT | 50.00 | 16.54 | 15.00 | 16.30 | 0.00 | - | 1 | 2 | 51.00% |
| ERX241018C00051000 | 2024-06-13 1:47PM EDT | 51.00 | 12.30 | 14.10 | 16.30 | 0.00 | - | 1 | 1 | 54.24% |
| ERX241018C00052000 | 2024-06-07 9:48AM EDT | 52.00 | 13.10 | 13.30 | 13.60 | 0.00 | - | 5 | 5 | 45.02% |
| ERX241018C00054000 | 2024-06-07 10:16AM EDT | 54.00 | 12.00 | 10.40 | 12.60 | 0.00 | - | 1 | 1 | 49.41% |
| ERX241018C00055000 | 2024-06-14 12:47PM EDT | 55.00 | 8.20 | 10.90 | 11.50 | 0.00 | - | 1 | 3 | 45.56% |
| ERX241018C00056000 | 2024-06-07 11:03AM EDT | 56.00 | 10.80 | 10.10 | 10.40 | 0.00 | - | 1 | 1 | 41.75% |
| ERX241018C00057000 | 2024-06-17 9:42AM EDT | 57.00 | 6.90 | 9.40 | 9.70 | 0.00 | - | 1 | 52 | 41.41% |
| ERX241018C00058000 | 2024-06-21 9:50AM EDT | 58.00 | 8.40 | 8.70 | 8.90 | 0.00 | - | 2 | 2 | 40.06% |
| ERX241018C00059000 | 2024-06-10 12:08PM EDT | 59.00 | 8.90 | 8.00 | 8.20 | 0.00 | - | 1 | 6 | 39.38% |
| ERX241018C00060000 | 2024-06-21 11:02AM EDT | 60.00 | 7.25 | 7.30 | 8.00 | 0.00 | - | 2 | 14 | 42.30% |
| ERX241018C00061000 | 2024-06-27 11:58AM EDT | 61.00 | 7.05 | 6.70 | 6.90 | -0.25 | -3.42% | 1 | 36 | 38.20% |
| ERX241018C00062000 | 2024-06-26 11:08AM EDT | 62.00 | 6.50 | 6.10 | 6.30 | 0.00 | - | 5 | 8 | 37.70% |
| ERX241018C00063000 | 2024-06-27 11:35AM EDT | 63.00 | 6.00 | 5.60 | 5.70 | -0.50 | -7.69% | 2 | 12 | 36.99% |
| ERX241018C00064000 | 2024-06-24 12:42PM EDT | 64.00 | 5.90 | 5.00 | 5.20 | 0.00 | - | 2 | 4 | 36.78% |
| ERX241018C00065000 | 2024-06-25 1:53PM EDT | 65.00 | 5.40 | 4.50 | 4.70 | 0.00 | - | 1 | 35 | 36.38% |
| ERX241018C00066000 | 2024-06-26 12:35PM EDT | 66.00 | 4.40 | 4.10 | 4.20 | 0.00 | - | 17 | 23 | 35.77% |
| ERX241018C00067000 | 2024-06-24 1:41PM EDT | 67.00 | 4.40 | 3.70 | 3.80 | 0.00 | - | 1 | 9 | 35.65% |
| ERX241018C00068000 | 2024-06-25 11:10AM EDT | 68.00 | 4.00 | 3.30 | 3.40 | 0.00 | - | 1 | 23 | 35.32% |
| ERX241018C00070000 | 2024-06-27 1:03PM EDT | 70.00 | 2.76 | 2.60 | 2.70 | -0.51 | -15.60% | 5 | 162 | 34.78% |
| ERX241018C00075000 | 2024-06-27 11:58AM EDT | 75.00 | 1.50 | 1.40 | 1.50 | -0.08 | -5.06% | 2 | 93 | 34.30% |
| ERX241018C00080000 | 2024-06-26 12:15PM EDT | 80.00 | 0.87 | 0.75 | 0.85 | 0.00 | - | 5 | 101 | 34.74% |
| ERX241018C00085000 | 2024-06-25 3:55PM EDT | 85.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 9 | 29 | 36.45% |
| ERX241018C00090000 | 2024-06-27 10:37AM EDT | 90.00 | 0.40 | 0.25 | 0.40 | +0.01 | +2.56% | 2 | 55 | 38.77% |
| ERX241018C00095000 | 2024-06-07 12:27PM EDT | 95.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 7 | 49.81% |
| ERX241018C00100000 | 2024-06-26 11:51AM EDT | 100.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 49 | 297 | 54.35% |
| ERX241018C00105000 | 2024-04-17 3:49PM EDT | 105.00 | 1.15 | 0.10 | 0.55 | 0.00 | - | - | 5 | 54.79% |
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 | 0.50 | 0.00 | - | - | 1 | 74.80% |
| ERX241018P00035000 | 2024-02-21 3:42PM EDT | 35.00 | 1.04 | 0.00 | 1.30 | 0.00 | - | - | 4 | 74.76% |
| ERX241018P00040000 | 2024-05-31 1:02PM EDT | 40.00 | 0.43 | 0.05 | 1.25 | 0.00 | - | 2 | 4 | 60.74% |
| ERX241018P00045000 | 2024-06-07 3:48PM EDT | 45.00 | 0.73 | 0.35 | 0.50 | 0.00 | - | 4 | 4 | 45.07% |
| ERX241018P00047000 | 2024-05-31 1:02PM EDT | 47.00 | 0.83 | 0.50 | 0.65 | 0.00 | - | 2 | 5 | 43.51% |
| ERX241018P00050000 | 2024-06-26 11:32AM EDT | 50.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 1 | 14 | 41.92% |
| ERX241018P00051000 | 2024-06-04 9:57AM EDT | 51.00 | 1.91 | 0.90 | 1.10 | 0.00 | - | 3 | 3 | 40.82% |
| ERX241018P00052000 | 2024-06-25 3:22PM EDT | 52.00 | 1.10 | 1.05 | 1.25 | 0.00 | - | 15 | 21 | 40.19% |
| ERX241018P00053000 | 2024-06-04 12:00PM EDT | 53.00 | 2.34 | 1.25 | 1.40 | 0.00 | - | 1 | 2 | 39.38% |
| ERX241018P00054000 | 2024-06-06 12:09PM EDT | 54.00 | 2.25 | 1.40 | 1.60 | 0.00 | - | - | 2 | 38.94% |
| ERX241018P00055000 | 2024-06-25 11:30AM EDT | 55.00 | 1.65 | 1.65 | 1.80 | 0.00 | - | 1 | 8 | 38.31% |
| ERX241018P00056000 | 2024-06-25 3:44PM EDT | 56.00 | 1.87 | 1.85 | 2.05 | 0.00 | - | 4 | 4 | 37.94% |
| ERX241018P00057000 | 2024-06-04 12:04PM EDT | 57.00 | 3.55 | 2.10 | 2.30 | 0.00 | - | 2 | 2 | 37.35% |
| ERX241018P00058000 | 2024-06-17 11:22AM EDT | 58.00 | 4.09 | 2.40 | 2.60 | 0.00 | - | 10 | 12 | 37.00% |
| ERX241018P00060000 | 2024-06-27 11:11AM EDT | 60.00 | 3.02 | 3.00 | 3.20 | -0.30 | -9.04% | 1 | 41 | 35.66% |
| ERX241018P00061000 | 2024-06-17 10:19AM EDT | 61.00 | 5.50 | 3.30 | 3.50 | 0.00 | - | 1 | 107 | 34.69% |
| ERX241018P00062000 | 2024-06-21 2:36PM EDT | 62.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 7 | 9 | 34.99% |
| ERX241018P00063000 | 2024-06-21 12:10PM EDT | 63.00 | 5.10 | 4.20 | 4.40 | 0.00 | - | 2 | 8 | 34.33% |
| ERX241018P00064000 | 2024-06-21 2:36PM EDT | 64.00 | 5.70 | 4.70 | 4.90 | 0.00 | - | 9 | 29 | 34.16% |
| ERX241018P00065000 | 2024-06-25 12:34PM EDT | 65.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 6 | 25 | 33.77% |
| ERX241018P00066000 | 2024-06-25 12:34PM EDT | 66.00 | 5.50 | 5.80 | 6.00 | 0.00 | - | 3 | 26 | 33.84% |
| ERX241018P00067000 | 2024-06-13 1:28PM EDT | 67.00 | 8.30 | 6.30 | 6.50 | 0.00 | - | 4 | 16 | 33.00% |
| ERX241018P00068000 | 2024-06-13 2:08PM EDT | 68.00 | 8.91 | 6.80 | 7.10 | 0.00 | - | 1 | 32 | 32.63% |
| ERX241018P00070000 | 2024-06-13 11:37AM EDT | 70.00 | 10.80 | 8.20 | 8.50 | 0.00 | - | 1 | 33 | 32.72% |
| ERX241018P00075000 | 2024-04-29 11:18AM EDT | 75.00 | 8.70 | 12.10 | 13.00 | 0.00 | - | 5 | 6 | 38.11% |
| ERX241018P00080000 | 2024-06-07 10:28AM EDT | 80.00 | 16.80 | 15.00 | 16.60 | 0.00 | - | 2 | 4 | 30.37% |
| ERX241018P00085000 | 2024-06-10 11:59AM EDT | 85.00 | 20.80 | 20.90 | 21.30 | 0.00 | - | - | 1 | 30.03% |
| 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.