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.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240628C00058000 | 2024-06-17 10:17AM EDT | 58.00 | 2.86 | 5.90 | 6.20 | 0.00 | - | - | 0 | 89.06% |
| ERX240628C00059000 | 2024-06-17 2:21PM EDT | 59.00 | 2.60 | 4.90 | 5.70 | 0.00 | - | 20 | 0 | 105.08% |
| ERX240628C00060000 | 2024-06-21 1:34PM EDT | 60.00 | 3.10 | 3.90 | 4.20 | 0.00 | - | 60 | 0 | 64.26% |
| ERX240628C00060500 | 2024-06-17 11:32AM EDT | 60.50 | 1.46 | 3.40 | 4.10 | 0.00 | - | - | 0 | 77.93% |
| ERX240628C00061000 | 2024-06-24 1:17PM EDT | 61.00 | 4.35 | 2.95 | 3.20 | 0.00 | - | 5 | 30 | 54.10% |
| ERX240628C00061500 | 2024-06-20 9:51AM EDT | 61.50 | 1.60 | 2.45 | 2.70 | 0.00 | - | 1 | 0 | 58.40% |
| ERX240628C00062000 | 2024-06-27 2:18PM EDT | 62.00 | 2.10 | 2.10 | 2.20 | +0.83 | +188.64% | 5 | 45 | 50.59% |
| ERX240628C00062500 | 2024-06-24 1:44PM EDT | 62.50 | 3.02 | 1.60 | 1.70 | 0.00 | - | 2 | 0 | 42.38% |
| ERX240628C00063000 | 2024-06-21 3:31PM EDT | 63.00 | 0.90 | 0.65 | 1.25 | 0.00 | - | 11 | 0 | 36.91% |
| ERX240628C00063500 | 2024-06-27 12:11PM EDT | 63.50 | 1.05 | 0.75 | 0.90 | +0.05 | +5.00% | 16 | 47 | 35.35% |
| ERX240628C00064000 | 2024-06-27 2:18PM EDT | 64.00 | 0.50 | 0.50 | 0.60 | -0.65 | -56.52% | 15 | 61 | 33.69% |
| ERX240628C00064500 | 2024-06-21 3:24PM EDT | 64.50 | 0.41 | 0.25 | 0.40 | 0.00 | - | 15 | 45 | 34.18% |
| ERX240628C00065000 | 2024-06-27 11:27AM EDT | 65.00 | 0.30 | 0.10 | 0.30 | -0.08 | -21.05% | 22 | 57 | 37.40% |
| ERX240628C00065500 | 2024-06-27 12:53PM EDT | 65.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 63 | 82 | 34.47% |
| ERX240628C00066000 | 2024-06-27 10:44AM EDT | 66.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 5 | 77 | 36.33% |
| ERX240628C00066500 | 2024-06-25 2:33PM EDT | 66.50 | 0.15 | 0.00 | 0.10 | -0.20 | -57.14% | 2 | 25 | 42.19% |
| ERX240628C00067000 | 2024-06-26 2:02PM EDT | 67.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 75 | 47.85% |
| ERX240628C00067500 | 2024-06-27 10:43AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 13 | 53.32% |
| ERX240628C00068000 | 2024-06-27 9:34AM EDT | 68.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 2 | 107 | 50.39% |
| ERX240628C00068500 | 2024-06-18 9:42AM EDT | 68.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 81.45% |
| ERX240628C00069000 | 2024-06-25 2:46PM EDT | 69.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 24 | 27 | 87.30% |
| ERX240628C00070000 | 2024-06-25 9:57AM EDT | 70.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 98.63% |
| ERX240628C00070500 | 2024-06-24 11:08AM EDT | 70.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 104.10% |
| ERX240628C00071000 | 2024-05-29 11:45AM EDT | 71.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 68.75% |
| ERX240628C00072000 | 2024-05-31 12:59PM EDT | 72.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 119.73% |
| ERX240628C00072500 | 2024-05-28 3:06PM EDT | 72.50 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 124.81% |
| ERX240628C00073500 | 2024-06-21 10:40AM EDT | 73.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 134.77% |
| ERX240628C00075000 | 2024-06-24 12:56PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 148.83% |
| ERX240628C00076000 | 2024-05-13 12:08PM EDT | 76.00 | 0.85 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 245.31% |
| ERX240628C00077000 | 2024-06-25 9:46AM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 263 | 407 | 166.80% |
| ERX240628C00080000 | 2024-06-21 10:28AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 192.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240628P00055000 | 2024-06-25 10:35AM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 45 | 147.66% |
| ERX240628P00057000 | 2024-06-24 3:29PM EDT | 57.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 387 | 391 | 120.12% |
| ERX240628P00058000 | 2024-06-26 3:55PM EDT | 58.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 106.45% |
| ERX240628P00059000 | 2024-06-24 11:17AM EDT | 59.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 92.58% |
| ERX240628P00060000 | 2024-06-25 10:10AM EDT | 60.00 | 0.05 | 0.05 | 0.20 | -0.14 | -73.68% | 1 | 275 | 64.26% |
| ERX240628P00060500 | 2024-06-26 10:36AM EDT | 60.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 57 | 54.69% |
| ERX240628P00061000 | 2024-06-26 10:42AM EDT | 61.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 13 | 48.44% |
| ERX240628P00061500 | 2024-06-24 1:53PM EDT | 61.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 3 | 4 | 47.46% |
| ERX240628P00062000 | 2024-06-27 1:33PM EDT | 62.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 17 | 40.43% |
| ERX240628P00062500 | 2024-06-24 9:49AM EDT | 62.50 | 0.51 | 0.10 | 0.20 | 0.00 | - | 8 | 40 | 37.01% |
| ERX240628P00063000 | 2024-06-27 2:02PM EDT | 63.00 | 0.17 | 0.15 | 0.25 | -0.09 | -34.62% | 3 | 21 | 32.23% |
| ERX240628P00063500 | 2024-06-27 12:11PM EDT | 63.50 | 0.30 | 0.30 | 0.35 | -0.29 | -49.15% | 6 | 14 | 28.52% |
| ERX240628P00064000 | 2024-06-27 12:16PM EDT | 64.00 | 0.45 | 0.50 | 0.60 | -0.45 | -50.00% | 10 | 20 | 29.69% |
| ERX240628P00064500 | 2024-06-24 1:23PM EDT | 64.50 | 0.54 | 0.75 | 0.90 | -0.23 | -29.87% | 10 | 15 | 29.88% |
| ERX240628P00065000 | 2024-06-25 10:09AM EDT | 65.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 23 | 20 | 29.10% |
| ERX240628P00066000 | 2024-06-27 12:48PM EDT | 66.00 | 1.90 | 1.95 | 2.75 | +0.65 | +52.00% | 2 | 92 | 51.27% |
| ERX240628P00066500 | 2024-06-24 3:33PM EDT | 66.50 | 1.55 | 2.45 | 2.90 | 0.00 | - | 10 | 11 | 62.11% |
| ERX240628P00068000 | 2024-06-27 11:38AM EDT | 68.00 | 3.59 | 3.90 | 4.30 | -1.31 | -26.73% | 2 | 7 | 73.05% |
| ERX240628P00068500 | 2024-06-25 10:10AM EDT | 68.50 | 3.75 | 4.40 | 4.70 | 0.00 | - | 5 | 4 | 67.38% |
| ERX240628P00072000 | 2024-06-24 1:28PM EDT | 72.00 | 6.99 | 7.90 | 8.30 | 0.00 | - | 1 | 1 | 76.56% |
© 2024 Yahoo. All rights reserved.