Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,320.26 +13.25 (+0.25%) Dow
39,412.24 -258.80 (-0.65%) Nasdaq
16,939.24 +137.70 (+0.82%) Bitcoin USD
68,116.96 -2,370.48 (-3.36%) CMC Crypto 200
1,476.60 -26.06 (-1.73%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240524C00060000 | 2024-05-09 3:47PM EDT | 60.00 | 10.15 | 6.20 | 7.60 | 0.00 | - | 1 | 2 | 130.08% |
| ERX240524C00063000 | 2024-05-17 2:26PM EDT | 63.00 | 7.70 | 3.20 | 4.00 | 0.00 | - | 1 | 2 | 58.79% |
| ERX240524C00064000 | 2024-05-22 10:14AM EDT | 64.00 | 2.69 | 2.25 | 2.45 | 0.00 | - | 4 | 6 | 12.50% |
| ERX240524C00064500 | 2024-05-14 9:35AM EDT | 64.50 | 4.30 | 1.80 | 2.00 | 0.00 | - | 1 | 3 | 28.52% |
| ERX240524C00065000 | 2024-05-17 3:50PM EDT | 65.00 | 6.80 | 1.40 | 1.60 | 0.00 | - | 4 | 11 | 32.23% |
| ERX240524C00066000 | 2024-05-22 3:27PM EDT | 66.00 | 1.24 | 0.75 | 0.90 | +0.23 | +22.77% | 4 | 15 | 33.20% |
| ERX240524C00066500 | 2024-05-15 10:56AM EDT | 66.50 | 2.37 | 0.50 | 0.60 | 0.00 | - | 6 | 11 | 31.84% |
| ERX240524C00067000 | 2024-05-23 10:33AM EDT | 67.00 | 0.35 | 0.30 | 0.45 | -0.70 | -66.67% | 9 | 21 | 35.06% |
| ERX240524C00067500 | 2024-05-22 2:00PM EDT | 67.50 | 0.66 | 0.20 | 0.30 | 0.00 | - | 28 | 28 | 35.55% |
| ERX240524C00068000 | 2024-05-23 11:24AM EDT | 68.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 2 | 82 | 36.62% |
| ERX240524C00068500 | 2024-05-23 10:36AM EDT | 68.50 | 0.17 | 0.05 | 0.15 | -0.23 | -57.50% | 10 | 77 | 39.26% |
| ERX240524C00069000 | 2024-05-22 12:47PM EDT | 69.00 | 0.36 | 0.05 | 0.15 | 0.00 | - | 47 | 56 | 45.41% |
| ERX240524C00069500 | 2024-05-22 10:07AM EDT | 69.50 | 0.16 | 0.05 | 0.15 | 0.00 | - | 12 | 13 | 51.37% |
| ERX240524C00070000 | 2024-05-22 1:22PM EDT | 70.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 38 | 62 | 51.17% |
| ERX240524C00070500 | 2024-05-22 2:55PM EDT | 70.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | 82 | 84 | 59.38% |
| ERX240524C00071000 | 2024-05-22 11:22AM EDT | 71.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 6 | 89 | 64.65% |
| ERX240524C00071500 | 2024-05-22 9:43AM EDT | 71.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 4 | 10 | 86.33% |
| ERX240524C00072000 | 2024-05-23 9:36AM EDT | 72.00 | 0.25 | 0.05 | 0.25 | +0.20 | +400.00% | 4 | 85 | 78.13% |
| ERX240524C00072500 | 2024-05-17 3:58PM EDT | 72.50 | 0.50 | 0.05 | 0.50 | 0.00 | - | 16 | 38 | 97.27% |
| ERX240524C00073000 | 2024-05-22 10:03AM EDT | 73.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 70 | 97.27% |
| ERX240524C00073500 | 2024-05-17 3:56PM EDT | 73.50 | 0.26 | 0.00 | 0.50 | 0.00 | - | 29 | 113 | 105.08% |
| ERX240524C00074000 | 2024-05-21 10:58AM EDT | 74.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 78.13% |
| ERX240524C00074500 | 2024-04-25 1:07PM EDT | 74.50 | 2.70 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 115.23% |
| ERX240524C00075000 | 2024-05-17 2:12PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 120.12% |
| ERX240524C00076000 | 2024-05-21 9:32AM EDT | 76.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 129.69% |
| ERX240524C00076500 | 2024-04-12 10:41AM EDT | 76.50 | 4.65 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 119.53% |
| ERX240524C00077000 | 2024-05-21 12:01PM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 138.87% |
| ERX240524C00077500 | 2024-04-12 10:41AM EDT | 77.50 | 4.20 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 118.36% |
| ERX240524C00078000 | 2024-05-06 10:18AM EDT | 78.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 1 | 147.85% |
| ERX240524C00078500 | 2024-05-21 1:50PM EDT | 78.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 152.34% |
| ERX240524C00079000 | 2024-05-23 9:36AM EDT | 79.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 241 | 2 | 135.55% |
| ERX240524C00080000 | 2024-05-21 3:59PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 165.23% |
| ERX240524C00085000 | 2024-04-22 11:07AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ERX240524C00090000 | 2024-04-16 10:10AM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 20 | 196.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240524P00055000 | 2024-04-16 1:49PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 14 | 175.00% |
| ERX240524P00060000 | 2024-05-20 11:42AM EDT | 60.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 125.20% |
| ERX240524P00061000 | 2024-05-23 11:21AM EDT | 61.00 | 0.05 | 0.05 | 0.10 | -0.42 | -89.36% | 163 | 8 | 71.48% |
| ERX240524P00062000 | 2024-05-21 10:17AM EDT | 62.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 20 | 20 | 84.96% |
| ERX240524P00062500 | 2024-05-14 10:19AM EDT | 62.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | - | 30 | 77.93% |
| ERX240524P00063000 | 2024-05-22 2:05PM EDT | 63.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 52.73% |
| ERX240524P00064000 | 2024-05-22 12:12PM EDT | 64.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 10 | 36 | 50.39% |
| ERX240524P00064500 | 2024-05-22 9:44AM EDT | 64.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 43.36% |
| ERX240524P00065000 | 2024-05-22 1:54PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 35 | 42.87% |
| ERX240524P00065500 | 2024-05-22 12:03PM EDT | 65.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 10 | 63 | 43.16% |
| ERX240524P00066000 | 2024-05-23 10:54AM EDT | 66.00 | 0.65 | 0.50 | 0.60 | -0.12 | -15.58% | 6 | 62 | 41.21% |
| ERX240524P00066500 | 2024-05-22 10:03AM EDT | 66.50 | 0.65 | 0.75 | 0.90 | 0.00 | - | 18 | 36 | 44.53% |
| ERX240524P00067000 | 2024-05-22 3:59PM EDT | 67.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 1 | 62 | 45.61% |
| ERX240524P00067500 | 2024-05-22 9:33AM EDT | 67.50 | 0.47 | 1.40 | 1.60 | 0.00 | - | 40 | 41 | 49.90% |
| ERX240524P00068000 | 2024-05-22 10:06AM EDT | 68.00 | 1.50 | 1.85 | 2.00 | 0.00 | - | 1 | 28 | 52.73% |
| ERX240524P00068500 | 2024-05-22 9:36AM EDT | 68.50 | 1.25 | 2.25 | 2.40 | 0.00 | - | 2 | 24 | 54.10% |
| ERX240524P00069000 | 2024-05-22 9:36AM EDT | 69.00 | 1.60 | 2.75 | 2.90 | 0.00 | - | 10 | 50 | 55.86% |
| ERX240524P00069500 | 2024-05-22 10:56AM EDT | 69.50 | 2.79 | 3.20 | 3.40 | 0.00 | - | 1 | 23 | 60.35% |
| ERX240524P00070000 | 2024-05-22 11:52AM EDT | 70.00 | 3.62 | 3.70 | 3.90 | 0.00 | - | 1 | 20 | 66.41% |
| ERX240524P00070500 | 2024-05-22 11:50AM EDT | 70.50 | 4.00 | 4.20 | 4.40 | 0.00 | - | 1 | 39 | 72.46% |
| ERX240524P00071000 | 2024-05-03 1:49PM EDT | 71.00 | 4.88 | 4.70 | 5.00 | 0.00 | - | 20 | 10 | 82.81% |
| ERX240524P00071500 | 2024-04-16 9:37AM EDT | 71.50 | 3.65 | 2.80 | 3.10 | 0.00 | - | 8 | 0 | 0.00% |
| ERX240524P00072000 | 2024-05-22 9:58AM EDT | 72.00 | 4.96 | 5.70 | 5.90 | 0.00 | - | 2 | 4 | 89.45% |
| ERX240524P00073000 | 2024-05-21 12:23PM EDT | 73.00 | 3.80 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 100.00% |
| ERX240524P00074500 | 2024-05-01 2:41PM EDT | 74.50 | 7.50 | 8.10 | 8.40 | 0.00 | - | - | 1 | 108.98% |
| ERX240524P00075000 | 2024-05-06 12:48PM EDT | 75.00 | 6.20 | 8.60 | 8.90 | 0.00 | - | 6 | 0 | 113.67% |
| ERX240524P00075500 | 2024-05-01 2:41PM EDT | 75.50 | 8.40 | 9.10 | 9.40 | 0.00 | - | - | 1 | 118.36% |
| ERX240524P00076500 | 2024-04-16 9:37AM EDT | 76.50 | 6.85 | 6.70 | 7.80 | 0.00 | - | 8 | 0 | 0.00% |
| ERX240524P00077000 | 2024-05-02 2:43PM EDT | 77.00 | 9.35 | 10.70 | 10.90 | 0.00 | - | 1 | 0 | 138.87% |
© 2024 Yahoo. All rights reserved.