Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX250117C00025000 | 2024-03-25 3:27PM EDT | 25.00 | 44.25 | 46.00 | 50.50 | 0.00 | - | 2 | 11 | 254.86% |
| ERX250117C00030000 | 2024-05-10 11:15AM EDT | 30.00 | 39.82 | 30.90 | 35.50 | 0.00 | - | 5 | 52 | 97.51% |
| ERX250117C00035000 | 2023-11-08 3:43PM EDT | 35.00 | 23.27 | 20.90 | 23.80 | 0.00 | - | 1 | 96 | 0.00% |
| ERX250117C00040000 | 2024-06-14 11:38AM EDT | 40.00 | 21.00 | 20.60 | 23.00 | -3.00 | -12.50% | 5 | 35 | 51.54% |
| ERX250117C00041000 | 2023-12-05 3:00PM EDT | 41.00 | 19.00 | 18.80 | 21.00 | 0.00 | - | 1 | 1 | 51.44% |
| ERX250117C00045000 | 2024-04-04 3:07PM EDT | 45.00 | 30.81 | 22.60 | 24.70 | 0.00 | - | 2 | 67 | 93.97% |
| ERX250117C00047000 | 2023-11-22 10:30AM EDT | 47.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ERX250117C00049000 | 2024-06-14 3:43PM EDT | 49.00 | 13.60 | 13.40 | 15.80 | -7.15 | -34.46% | 4 | 3 | 54.54% |
| ERX250117C00050000 | 2024-06-14 10:38AM EDT | 50.00 | 13.00 | 12.70 | 13.10 | -3.24 | -19.95% | 45 | 44 | 40.04% |
| ERX250117C00051000 | 2024-06-14 12:02PM EDT | 51.00 | 12.10 | 12.00 | 12.40 | -14.61 | -54.70% | 1 | 13 | 39.80% |
| ERX250117C00052000 | 2024-06-14 1:21PM EDT | 52.00 | 11.60 | 11.30 | 11.70 | +0.45 | +4.04% | 1 | 10 | 39.40% |
| ERX250117C00053000 | 2023-12-07 10:30AM EDT | 53.00 | 11.03 | 12.10 | 13.10 | 0.00 | - | 1 | 19 | 52.08% |
| ERX250117C00054000 | 2024-06-14 3:43PM EDT | 54.00 | 10.20 | 10.00 | 10.40 | -2.70 | -20.93% | 1 | 20 | 38.89% |
| ERX250117C00055000 | 2024-06-14 12:03PM EDT | 55.00 | 9.50 | 9.40 | 9.80 | -4.85 | -33.80% | 1 | 126 | 38.73% |
| ERX250117C00056000 | 2024-06-14 11:57AM EDT | 56.00 | 8.90 | 8.80 | 9.20 | -0.20 | -2.20% | 1 | 7 | 38.45% |
| ERX250117C00057000 | 2024-03-15 3:14PM EDT | 57.00 | 15.20 | 19.00 | 21.60 | 0.00 | - | 1 | 11 | 106.26% |
| ERX250117C00058000 | 2024-03-13 9:40AM EDT | 58.00 | 13.00 | 21.50 | 24.00 | 0.00 | - | 4 | 7 | 123.36% |
| ERX250117C00059000 | 2024-01-16 1:07PM EDT | 59.00 | 7.40 | 8.20 | 9.60 | 0.00 | - | 1 | 8 | 49.09% |
| ERX250117C00060000 | 2024-06-13 9:42AM EDT | 60.00 | 7.45 | 6.70 | 7.00 | 0.00 | - | 14 | 42 | 37.22% |
| ERX250117C00061000 | 2024-06-13 9:53AM EDT | 61.00 | 7.01 | 6.30 | 6.50 | 0.00 | - | 1 | 6 | 36.89% |
| ERX250117C00062000 | 2024-06-12 2:43PM EDT | 62.00 | 7.30 | 5.80 | 6.10 | 0.00 | - | 10 | 176 | 36.98% |
| ERX250117C00063000 | 2024-06-13 12:24PM EDT | 63.00 | 5.90 | 5.40 | 7.50 | 0.00 | - | 1 | 11 | 46.68% |
| ERX250117C00064000 | 2024-01-03 4:36PM EDT | 64.00 | 9.04 | 5.20 | 7.10 | 0.00 | - | 1 | 24 | 46.53% |
| ERX250117C00065000 | 2024-06-14 11:51AM EDT | 65.00 | 4.73 | 4.70 | 4.90 | -1.87 | -28.33% | 10 | 108 | 36.54% |
| ERX250117C00066000 | 2024-05-23 2:46PM EDT | 66.00 | 7.65 | 4.30 | 4.50 | 0.00 | - | 6 | 37 | 36.17% |
| ERX250117C00067000 | 2024-06-11 10:29AM EDT | 67.00 | 5.68 | 4.00 | 4.20 | 0.00 | - | - | 2 | 36.23% |
| ERX250117C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 3.97 | 3.10 | 3.30 | 0.00 | - | 1 | 88 | 35.80% |
| ERX250117C00072000 | 2024-06-11 10:29AM EDT | 72.00 | 4.02 | 2.65 | 2.80 | 0.00 | - | - | 2 | 35.58% |
| ERX250117C00073000 | 2024-06-06 9:35AM EDT | 73.00 | 3.83 | 2.45 | 2.60 | 0.00 | - | - | 1 | 35.65% |
| ERX250117C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 2.15 | 2.05 | 2.20 | -0.15 | -6.52% | 1 | 113 | 35.50% |
| ERX250117C00080000 | 2024-06-14 3:52PM EDT | 80.00 | 1.50 | 1.35 | 1.50 | -1.05 | -41.18% | 2 | 88 | 35.74% |
| ERX250117C00085000 | 2024-06-14 12:47PM EDT | 85.00 | 1.00 | 1.00 | 1.10 | -0.13 | -11.50% | 1 | 112 | 36.79% |
| ERX250117C00090000 | 2024-06-11 10:04AM EDT | 90.00 | 1.00 | 0.55 | 0.80 | 0.00 | - | 2 | 90 | 37.57% |
| ERX250117C00095000 | 2024-06-10 12:50PM EDT | 95.00 | 0.92 | 0.35 | 0.55 | 0.00 | - | 1 | 32 | 37.74% |
| ERX250117C00100000 | 2024-06-12 11:50AM EDT | 100.00 | 0.50 | 0.15 | 2.45 | 0.00 | - | 1 | 58 | 50.00% |
| ERX250117C00105000 | 2024-04-11 3:56PM EDT | 105.00 | 3.21 | 0.45 | 2.20 | 0.00 | - | 1 | 5 | 53.48% |
| ERX250117C00110000 | 2024-05-30 10:01AM EDT | 110.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 3 | 76 | 54.86% |
| ERX250117C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 1 | 48 | 57.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX250117P00025000 | 2024-06-03 3:51PM EDT | 25.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 51 | 61.72% |
| ERX250117P00030000 | 2024-03-22 2:25PM EDT | 30.00 | 0.58 | 0.25 | 0.90 | 0.00 | - | 32 | 54 | 60.64% |
| ERX250117P00035000 | 2024-03-11 9:51AM EDT | 35.00 | 1.50 | 0.50 | 1.00 | 0.00 | - | 1 | 51 | 52.44% |
| ERX250117P00040000 | 2024-06-13 10:23AM EDT | 40.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 1 | 83 | 46.05% |
| ERX250117P00042000 | 2024-04-01 3:46PM EDT | 42.00 | 1.35 | 0.65 | 2.20 | 0.00 | - | 1 | 13 | 54.14% |
| ERX250117P00043000 | 2024-03-08 4:24PM EDT | 43.00 | 2.85 | 1.10 | 1.70 | 0.00 | - | 1 | 1 | 46.85% |
| ERX250117P00044000 | 2023-04-17 3:28PM EDT | 44.00 | 7.80 | 9.50 | 10.60 | 0.00 | - | - | 5 | 110.11% |
| ERX250117P00045000 | 2024-06-03 3:52PM EDT | 45.00 | 1.55 | 1.60 | 1.80 | 0.00 | - | 1 | 48 | 43.34% |
| ERX250117P00047000 | 2024-03-28 2:17PM EDT | 47.00 | 2.20 | 1.15 | 2.75 | 0.00 | - | 1 | 1 | 46.80% |
| ERX250117P00048000 | 2024-06-04 2:51PM EDT | 48.00 | 2.40 | 2.25 | 2.40 | 0.00 | - | 1 | 1 | 41.69% |
| ERX250117P00049000 | 2024-01-03 12:42PM EDT | 49.00 | 6.41 | 5.40 | 6.40 | 0.00 | - | - | 1 | 64.11% |
| ERX250117P00050000 | 2024-05-14 1:33PM EDT | 50.00 | 2.07 | 2.45 | 2.65 | 0.00 | - | 4 | 48 | 38.98% |
| ERX250117P00051000 | 2023-07-13 11:45AM EDT | 51.00 | 9.35 | 7.20 | 7.60 | 0.00 | - | 4 | 0 | 68.01% |
| ERX250117P00052000 | 2023-11-14 11:45AM EDT | 52.00 | 8.10 | 7.80 | 8.10 | 0.00 | - | 10 | 10 | 68.41% |
| ERX250117P00053000 | 2022-11-01 12:52PM EDT | 53.00 | 14.20 | 11.00 | 15.30 | 0.00 | - | 1 | 1 | 97.55% |
| ERX250117P00054000 | 2023-12-29 12:59PM EDT | 54.00 | 8.59 | 7.20 | 8.30 | 0.00 | - | 4 | 4 | 61.08% |
| ERX250117P00055000 | 2024-06-11 9:30AM EDT | 55.00 | 3.77 | 4.30 | 4.60 | 0.00 | - | 3 | 13 | 39.36% |
| ERX250117P00056000 | 2023-07-26 12:57PM EDT | 56.00 | 10.41 | 9.90 | 10.40 | 0.00 | - | 4 | 4 | 69.09% |
| ERX250117P00057000 | 2024-04-26 10:15AM EDT | 57.00 | 4.08 | 3.50 | 5.40 | 0.00 | - | 1 | 10 | 38.64% |
| ERX250117P00058000 | 2024-01-03 12:43PM EDT | 58.00 | 9.47 | 9.40 | 11.40 | 0.00 | - | 1 | 4 | 64.09% |
| ERX250117P00059000 | 2024-03-28 2:08PM EDT | 59.00 | 4.95 | 3.60 | 5.10 | 0.00 | - | 2 | 5 | 31.37% |
| ERX250117P00060000 | 2024-06-11 9:30AM EDT | 60.00 | 5.57 | 6.50 | 6.80 | 0.00 | - | 3 | 27 | 37.79% |
| ERX250117P00061000 | 2024-04-29 9:31AM EDT | 61.00 | 5.10 | 5.30 | 6.50 | 0.00 | - | - | 2 | 33.11% |
| ERX250117P00062000 | 2024-06-13 1:55PM EDT | 62.00 | 7.00 | 7.50 | 7.90 | 0.00 | - | 1 | 0 | 37.54% |
| ERX250117P00063000 | 2023-12-18 10:40AM EDT | 63.00 | 12.50 | 15.50 | 17.80 | 0.00 | - | 1 | 1 | 82.03% |
| ERX250117P00064000 | 2024-04-08 10:52AM EDT | 64.00 | 5.90 | 6.50 | 7.60 | 0.00 | - | 1 | 1 | 29.21% |
| ERX250117P00065000 | 2024-05-14 11:01AM EDT | 65.00 | 6.73 | 8.50 | 8.90 | 0.00 | - | 1 | 11 | 32.74% |
| ERX250117P00066000 | 2023-10-06 9:37AM EDT | 66.00 | 16.50 | 14.80 | 16.30 | 0.00 | - | 2 | 2 | 65.20% |
| ERX250117P00067000 | 2024-06-10 1:06PM EDT | 67.00 | 8.90 | 10.50 | 10.90 | 0.00 | - | - | 2 | 36.26% |
| ERX250117P00068000 | 2024-06-10 3:39PM EDT | 68.00 | 9.42 | 11.10 | 11.60 | 0.00 | - | - | 1 | 36.22% |
| ERX250117P00070000 | 2024-06-14 3:47PM EDT | 70.00 | 12.90 | 12.10 | 13.00 | +3.20 | +32.99% | 7 | 12 | 35.83% |
| ERX250117P00071000 | 2024-06-06 11:13AM EDT | 71.00 | 12.10 | 11.50 | 13.80 | 0.00 | - | - | 1 | 36.07% |
| ERX250117P00073000 | 2024-06-10 11:44AM EDT | 73.00 | 12.40 | 14.80 | 15.30 | 0.00 | - | - | 1 | 35.67% |
| ERX250117P00074000 | 2024-06-10 1:51PM EDT | 74.00 | 13.10 | 15.50 | 17.90 | 0.00 | - | - | 1 | 46.64% |
| ERX250117P00075000 | 2024-06-13 10:58AM EDT | 75.00 | 15.80 | 16.10 | 16.90 | 0.00 | - | 2 | 5 | 35.52% |
| ERX250117P00079000 | 2024-06-13 2:50PM EDT | 79.00 | 18.90 | 19.40 | 21.80 | 0.00 | - | 5 | 5 | 46.01% |
| ERX250117P00080000 | 2024-03-15 10:21AM EDT | 80.00 | 18.35 | 13.10 | 15.90 | 0.00 | - | 5 | 5 | 0.00% |
| ERX250117P00085000 | 2023-10-06 9:40AM EDT | 85.00 | 30.10 | 27.80 | 28.40 | 0.00 | - | 3 | 3 | 54.24% |
| ERX250117P00100000 | 2024-01-03 11:14AM EDT | 100.00 | 40.90 | 42.00 | 46.40 | 0.00 | - | - | 0 | 74.54% |
| ERX250117P00115000 | 2023-01-25 10:47AM EDT | 115.00 | 51.10 | 55.00 | 58.10 | 0.00 | - | 1 | 5 | 64.67% |
© 2024 Yahoo. All rights reserved.