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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERX241018C000400002024-05-28 3:27PM EDT40.0027.0219.3021.200.00-1157.59%
ERX241018C000470002024-06-06 3:48PM EDT47.0017.5014.1014.500.00--343.70%
ERX241018C000480002024-06-06 3:46PM EDT48.0016.6013.2013.600.00--442.36%
ERX241018C000490002024-06-07 10:15AM EDT49.0016.0012.4012.800.00-3742.07%
ERX241018C000500002024-06-13 1:57PM EDT50.0013.2011.6012.200.00-1143.63%
ERX241018C000510002024-06-13 1:47PM EDT51.0012.3010.9011.200.00-1140.82%
ERX241018C000520002024-06-07 9:48AM EDT52.0013.1010.1010.400.00-5539.94%
ERX241018C000540002024-06-07 10:16AM EDT54.0012.008.709.000.00-1139.39%
ERX241018C000550002024-06-14 12:48PM EDT55.008.208.008.30-3.30-28.70%1238.79%
ERX241018C000560002024-06-07 11:03AM EDT56.0010.807.409.600.00-1153.42%
ERX241018C000570002024-06-14 1:20PM EDT57.007.006.807.00-2.60-27.08%15037.79%
ERX241018C000580002024-06-14 12:21PM EDT58.006.306.206.50-2.28-26.57%1238.09%
ERX241018C000590002024-06-10 12:08PM EDT59.008.905.605.900.00-1637.44%
ERX241018C000600002024-06-07 10:02AM EDT60.007.605.107.400.00-11051.61%
ERX241018C000610002024-06-14 1:24PM EDT61.004.804.604.90-2.80-36.84%102636.94%
ERX241018C000620002024-06-11 9:33AM EDT62.005.784.204.400.00-51036.39%
ERX241018C000630002024-06-12 3:27PM EDT63.004.853.703.900.00-31235.62%
ERX241018C000640002024-06-14 2:27PM EDT64.003.403.403.60-0.30-8.11%1336.06%
ERX241018C000650002024-06-13 12:15PM EDT65.003.403.103.200.00-13135.60%
ERX241018C000660002024-06-03 11:16AM EDT66.005.402.702.850.00-2235.29%
ERX241018C000670002024-06-04 11:13AM EDT67.003.792.402.600.00-2835.55%
ERX241018C000680002024-06-13 1:21PM EDT68.002.812.152.300.00-122135.22%
ERX241018C000700002024-06-13 11:45AM EDT70.001.821.701.85-0.18-9.00%20225935.23%
ERX241018C000750002024-06-14 12:46PM EDT75.000.990.901.05-0.11-10.00%15535.33%
ERX241018C000800002024-06-14 11:08AM EDT80.000.600.500.65-0.05-7.69%18636.50%
ERX241018C000850002024-06-07 11:02AM EDT85.000.700.300.600.00-32041.07%
ERX241018C000900002024-05-17 10:39AM EDT90.001.350.102.400.00-23755.37%
ERX241018C000950002024-06-07 12:27PM EDT95.000.300.102.300.00-5759.62%
ERX241018C001000002024-06-03 1:55PM EDT100.000.250.052.300.00-125563.77%
ERX241018C001050002024-04-17 3:49PM EDT105.001.150.100.550.00--551.86%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERX241018P000300002024-05-29 3:18PM EDT30.000.180.002.200.00--193.46%
ERX241018P000350002024-02-21 3:42PM EDT35.001.040.001.300.00--466.26%
ERX241018P000400002024-05-31 1:02PM EDT40.000.430.350.500.00-2449.32%
ERX241018P000450002024-06-07 3:48PM EDT45.000.730.800.900.00-4444.58%
ERX241018P000470002024-05-31 1:02PM EDT47.000.831.051.200.00-2543.73%
ERX241018P000500002024-06-12 2:55PM EDT50.001.401.601.750.00-11242.09%
ERX241018P000510002024-06-04 9:57AM EDT51.001.911.651.950.00-3341.33%
ERX241018P000520002024-06-14 12:13PM EDT52.002.082.052.20-0.04-1.89%1540.89%
ERX241018P000530002024-06-04 12:00PM EDT53.002.341.352.450.00-1240.23%
ERX241018P000540002024-06-06 12:09PM EDT54.002.252.602.750.00--239.82%
ERX241018P000550002024-05-24 12:34PM EDT55.002.002.953.100.00-2739.61%
ERX241018P000560002024-03-07 11:33AM EDT56.005.151.852.300.00--430.10%
ERX241018P000570002024-06-04 12:04PM EDT57.003.553.003.900.00-2239.31%
ERX241018P000580002024-06-12 11:06AM EDT58.003.403.504.300.00--238.84%
ERX241018P000600002024-06-14 3:36PM EDT60.005.104.905.20+0.60+13.33%73438.03%
ERX241018P000610002024-06-04 9:57AM EDT61.005.393.605.700.00-310737.67%
ERX241018P000620002024-06-14 3:36PM EDT62.006.154.106.30+0.50+8.85%7737.82%
ERX241018P000630002024-06-14 1:30PM EDT63.006.706.506.80+1.30+24.07%4437.06%
ERX241018P000640002024-06-14 12:27PM EDT64.007.307.107.40+0.80+12.31%161236.80%
ERX241018P000650002024-06-13 2:25PM EDT65.007.906.308.10+0.90+12.86%11837.07%
ERX241018P000660002024-06-13 1:50PM EDT66.007.608.408.800.00-122337.17%
ERX241018P000670002024-06-13 1:28PM EDT67.008.308.709.500.00-41637.09%
ERX241018P000680002024-06-13 2:08PM EDT68.008.919.4010.200.00-13236.82%
ERX241018P000700002024-06-13 11:37AM EDT70.0010.8011.1011.700.00-13336.52%
ERX241018P000750002024-04-29 11:18AM EDT75.008.7012.1013.000.00-560.00%
ERX241018P000800002024-06-07 10:28AM EDT80.0016.8019.6022.000.00-2454.64%
ERX241018P000850002024-06-10 11:59AM EDT85.0020.8023.0027.300.00--163.92%
ERX241018P000900002024-05-03 11:58AM EDT90.0024.1020.5024.000.00-110.00%