Singapore markets closed

Direxion Daily Energy Bull 2X Shares (ERX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
64.52+0.31 (+0.48%)
At close: 04:00PM EDT
65.20 +0.68 (+1.05%)
Pre-market: 07:05AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERX240719C000300002024-05-10 11:15AM EDT30.0039.6730.7035.500.00-50230.27%
ERX240719C000350002024-02-06 12:18PM EDT35.0021.5223.7028.500.00-1050.00%
ERX240719C000400002024-06-24 9:30AM EDT40.0023.060.000.000.00-100.00%
ERX240719C000450002024-06-24 12:58PM EDT45.0020.540.000.000.00-100.00%
ERX240719C000480002024-02-15 12:47PM EDT48.0012.3017.4019.300.00-68134.08%
ERX240719C000500002024-06-26 1:06PM EDT50.0014.750.000.000.00-180.00%
ERX240719C000510002024-04-04 3:04PM EDT51.0024.3215.0019.000.00-151153.66%
ERX240719C000520002024-05-22 11:54AM EDT52.0014.709.0012.700.00-2554.88%
ERX240719C000530002024-03-19 11:44AM EDT53.0016.0016.5019.200.00-27196.36%
ERX240719C000540002024-06-17 2:32PM EDT54.007.400.000.000.00-220.00%
ERX240719C000550002024-06-26 3:37PM EDT55.009.600.000.000.00-140.00%
ERX240719C000560002024-06-24 1:35PM EDT56.009.850.000.000.00-1360.00%
ERX240719C000570002024-06-24 9:50AM EDT57.007.500.000.000.00-1110.00%
ERX240719C000580002024-06-24 3:52PM EDT58.008.050.000.000.00-170.00%
ERX240719C000590002024-06-26 1:06PM EDT59.005.700.000.000.00-140.00%
ERX240719C000600002024-06-26 3:10PM EDT60.005.150.000.000.00-4260.00%
ERX240719C000610002024-06-25 12:46PM EDT61.004.500.000.000.00-5390.00%
ERX240719C000620002024-06-25 12:44PM EDT62.003.800.000.000.00-10340.00%
ERX240719C000630002024-06-25 2:19PM EDT63.003.530.000.000.00-8550.00%
ERX240719C000640002024-06-27 1:47PM EDT64.002.200.000.000.00-8320.00%
ERX240719C000650002024-06-27 10:11AM EDT65.001.870.000.000.00-11870.78%
ERX240719C000660002024-06-25 9:48AM EDT66.001.600.000.000.00-1313.13%
ERX240719C000670002024-06-27 9:52AM EDT67.001.200.000.000.00-2373.13%
ERX240719C000680002024-06-24 1:25PM EDT68.001.050.000.000.00-4356.25%
ERX240719C000690002024-06-27 3:49PM EDT69.001.300.000.000.00-4206.25%
ERX240719C000700002024-06-25 3:50PM EDT70.000.700.000.000.00-2011316.25%
ERX240719C000750002024-06-27 11:15AM EDT75.000.090.000.000.00-1041812.50%
ERX240719C000800002024-06-17 3:28PM EDT80.000.100.000.000.00-611925.00%
ERX240719C000850002024-06-24 3:05PM EDT85.000.060.000.000.00-13425.00%
ERX240719C000900002024-05-03 1:12PM EDT90.000.220.050.500.00-5579.88%
ERX240719C000950002024-06-27 10:03AM EDT95.000.050.000.000.00-21725.00%
ERX240719C001000002024-06-24 10:37AM EDT100.000.070.000.000.00-23250.00%
ERX240719C001100002024-04-15 10:00AM EDT110.000.350.050.500.00--45115.53%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERX240719P000300002024-01-16 10:45AM EDT30.000.650.300.500.00--0187.89%
ERX240719P000350002024-04-19 12:40PM EDT35.000.230.000.500.00-315140.82%
ERX240719P000400002024-06-05 10:38AM EDT40.000.090.000.000.00-1550.00%
ERX240719P000450002024-06-27 10:03AM EDT45.000.050.000.000.00-14325.00%
ERX240719P000460002024-06-14 12:13PM EDT46.000.140.000.000.00-1425.00%
ERX240719P000470002024-06-06 12:55PM EDT47.000.190.000.000.00-152825.00%
ERX240719P000480002024-06-14 2:39PM EDT48.000.200.000.000.00-79325.00%
ERX240719P000490002024-06-17 10:05AM EDT49.000.230.000.000.00-54725.00%
ERX240719P000500002024-04-05 12:50PM EDT50.000.410.200.450.00-47071.48%
ERX240719P000510002024-06-24 2:16PM EDT51.000.100.000.000.00-8225.00%
ERX240719P000520002024-06-21 3:45PM EDT52.000.180.000.000.00-15325.00%
ERX240719P000530002024-06-21 3:50PM EDT53.000.250.000.000.00-206525.00%
ERX240719P000540002024-06-04 9:57AM EDT54.000.890.000.000.00-1612.50%
ERX240719P000550002024-06-27 9:30AM EDT55.000.200.000.000.00-1045212.50%
ERX240719P000560002024-06-25 9:48AM EDT56.000.200.000.000.00-14312.50%
ERX240719P000570002024-06-21 3:44PM EDT57.000.580.000.000.00-152412.50%
ERX240719P000580002024-06-24 1:02PM EDT58.000.350.000.000.00-42112.50%
ERX240719P000590002024-06-27 11:14AM EDT59.000.450.000.000.00-63412.50%
ERX240719P000600002024-06-27 10:12AM EDT60.000.610.000.000.00-1776.25%
ERX240719P000610002024-06-24 1:13PM EDT61.000.770.000.000.00-4446.25%
ERX240719P000620002024-06-27 2:04PM EDT62.001.150.000.000.00-31353.13%
ERX240719P000630002024-06-27 2:21PM EDT63.001.550.000.000.00-40593.13%
ERX240719P000640002024-06-26 10:14AM EDT64.001.850.000.000.00-4430.78%
ERX240719P000650002024-06-24 1:52PM EDT65.002.110.000.000.00-4240.00%
ERX240719P000660002024-06-24 9:47AM EDT66.003.500.000.000.00-2190.00%
ERX240719P000670002024-06-25 3:46PM EDT67.002.950.000.000.00-7190.00%
ERX240719P000680002024-06-24 2:59PM EDT68.003.600.000.000.00-22340.00%
ERX240719P000690002024-06-24 2:58PM EDT69.004.300.000.000.00-790.00%
ERX240719P000700002024-06-20 10:20AM EDT70.007.700.000.000.00-10660.00%
ERX240719P000750002024-04-26 2:52PM EDT75.006.5010.2010.600.00-1436.52%
ERX240719P000800002024-04-15 10:31AM EDT80.009.8013.4013.800.00-880.00%
ERX240719P000850002024-05-01 11:53AM EDT85.0018.8015.0019.000.00-10100.00%
ERX240719P000950002024-04-15 1:45PM EDT95.0023.3724.1027.300.00-110.00%