Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,227.43 +47.75 (+0.58%) Bitcoin USD
61,450.16 +339.16 (+0.55%) CMC Crypto 200
1,282.18 -1.65 (-0.13%)
Direxion Daily Energy Bull 2X Shares (ERX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 206.62% |
| ERX250117C00030000 | 2024-05-10 11:15AM EDT | 30.00 | 39.82 | 30.90 | 35.50 | 0.00 | - | 5 | 52 | 75.59% |
| ERX250117C00035000 | 2023-11-08 3:43PM EDT | 35.00 | 23.27 | 20.90 | 23.80 | 0.00 | - | 1 | 96 | 0.00% |
| ERX250117C00040000 | 2024-06-25 3:52PM EDT | 40.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ERX250117C00041000 | 2023-12-05 3:00PM EDT | 41.00 | 19.00 | 18.80 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| ERX250117C00045000 | 2024-04-04 3:07PM EDT | 45.00 | 30.81 | 22.60 | 24.70 | 0.00 | - | 2 | 67 | 70.80% |
| ERX250117C00047000 | 2023-11-22 10:30AM EDT | 47.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ERX250117C00049000 | 2024-06-17 2:27PM EDT | 49.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ERX250117C00050000 | 2024-06-20 10:47AM EDT | 50.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 0.00% |
| ERX250117C00051000 | 2024-06-21 3:45PM EDT | 51.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ERX250117C00052000 | 2024-06-17 1:37PM EDT | 52.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ERX250117C00053000 | 2024-06-27 12:35PM EDT | 53.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ERX250117C00054000 | 2024-06-27 3:26PM EDT | 54.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERX250117C00055000 | 2024-06-27 10:24AM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| ERX250117C00056000 | 2024-06-26 3:13PM EDT | 56.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| ERX250117C00057000 | 2024-06-27 10:15AM EDT | 57.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ERX250117C00058000 | 2024-06-26 12:40PM EDT | 58.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ERX250117C00059000 | 2024-06-26 1:35PM EDT | 59.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ERX250117C00060000 | 2024-06-26 3:06PM EDT | 60.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 33 | 43 | 0.00% |
| ERX250117C00061000 | 2024-06-26 1:37PM EDT | 61.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERX250117C00062000 | 2024-06-27 3:26PM EDT | 62.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| ERX250117C00063000 | 2024-06-26 1:42PM EDT | 63.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ERX250117C00064000 | 2024-06-27 12:56PM EDT | 64.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ERX250117C00065000 | 2024-06-27 11:15AM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 0.39% |
| ERX250117C00066000 | 2024-06-25 3:58PM EDT | 66.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ERX250117C00067000 | 2024-06-25 3:02PM EDT | 67.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| ERX250117C00068000 | 2024-06-25 2:49PM EDT | 68.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ERX250117C00070000 | 2024-06-25 1:56PM EDT | 70.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 3.13% |
| ERX250117C00072000 | 2024-06-27 3:50PM EDT | 72.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| ERX250117C00073000 | 2024-06-06 9:35AM EDT | 73.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ERX250117C00075000 | 2024-06-24 12:36PM EDT | 75.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 6.25% |
| ERX250117C00080000 | 2024-06-25 3:56PM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 6.25% |
| ERX250117C00085000 | 2024-06-21 10:23AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ERX250117C00090000 | 2024-06-26 10:30AM EDT | 90.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 12.50% |
| ERX250117C00095000 | 2024-06-24 11:56AM EDT | 95.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ERX250117C00100000 | 2024-06-26 11:57AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 91 | 12.50% |
| ERX250117C00105000 | 2024-04-11 3:56PM EDT | 105.00 | 3.21 | 0.45 | 2.20 | 0.00 | - | 1 | 5 | 57.18% |
| ERX250117C00110000 | 2024-05-30 10:01AM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| ERX250117C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX250117P00025000 | 2024-06-26 11:20AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ERX250117P00030000 | 2024-03-22 2:25PM EDT | 30.00 | 0.58 | 0.25 | 0.90 | 0.00 | - | 32 | 54 | 66.60% |
| ERX250117P00035000 | 2024-03-11 9:51AM EDT | 35.00 | 1.50 | 0.50 | 1.00 | 0.00 | - | 1 | 51 | 58.47% |
| ERX250117P00040000 | 2024-06-13 10:23AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| ERX250117P00042000 | 2024-04-01 3:46PM EDT | 42.00 | 1.35 | 0.65 | 2.20 | 0.00 | - | 1 | 13 | 52.78% |
| ERX250117P00043000 | 2024-03-08 4:24PM EDT | 43.00 | 2.85 | 1.10 | 1.70 | 0.00 | - | 1 | 1 | 50.29% |
| ERX250117P00044000 | 2023-04-17 3:28PM EDT | 44.00 | 7.80 | 9.50 | 10.60 | 0.00 | - | - | 5 | 119.79% |
| ERX250117P00045000 | 2024-06-03 3:52PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ERX250117P00047000 | 2024-03-28 2:17PM EDT | 47.00 | 2.20 | 1.15 | 2.75 | 0.00 | - | 1 | 1 | 54.32% |
| ERX250117P00048000 | 2024-06-04 2:51PM EDT | 48.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ERX250117P00049000 | 2024-01-03 12:42PM EDT | 49.00 | 6.41 | 5.40 | 6.40 | 0.00 | - | - | 1 | 72.89% |
| ERX250117P00050000 | 2024-05-14 1:33PM EDT | 50.00 | 2.07 | 2.45 | 2.65 | 0.00 | - | 4 | 48 | 46.57% |
| ERX250117P00051000 | 2023-07-13 11:45AM EDT | 51.00 | 9.35 | 7.20 | 7.60 | 0.00 | - | 4 | 0 | 77.25% |
| ERX250117P00052000 | 2023-11-14 11:45AM EDT | 52.00 | 8.10 | 7.80 | 8.10 | 0.00 | - | 10 | 10 | 77.82% |
| ERX250117P00053000 | 2024-06-25 11:16AM EDT | 53.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| ERX250117P00054000 | 2023-12-29 12:59PM EDT | 54.00 | 8.59 | 7.20 | 8.30 | 0.00 | - | 4 | 4 | 70.61% |
| ERX250117P00055000 | 2024-06-21 10:32AM EDT | 55.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| ERX250117P00056000 | 2024-06-25 3:44PM EDT | 56.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ERX250117P00057000 | 2024-06-21 10:13AM EDT | 57.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ERX250117P00058000 | 2024-01-03 12:43PM EDT | 58.00 | 9.47 | 9.40 | 11.40 | 0.00 | - | 1 | 4 | 74.41% |
| ERX250117P00059000 | 2024-06-21 11:41AM EDT | 59.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ERX250117P00060000 | 2024-06-24 3:44PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ERX250117P00061000 | 2024-04-29 9:31AM EDT | 61.00 | 5.10 | 5.30 | 6.50 | 0.00 | - | - | 2 | 43.70% |
| ERX250117P00062000 | 2024-06-21 2:27PM EDT | 62.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| ERX250117P00063000 | 2023-12-18 10:40AM EDT | 63.00 | 12.50 | 15.50 | 17.80 | 0.00 | - | 1 | 1 | 93.37% |
| ERX250117P00064000 | 2024-06-25 1:02PM EDT | 64.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.39% |
| ERX250117P00065000 | 2024-06-25 11:16AM EDT | 65.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ERX250117P00066000 | 2024-06-25 3:00PM EDT | 66.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ERX250117P00067000 | 2024-06-25 2:26PM EDT | 67.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ERX250117P00068000 | 2024-06-25 2:00PM EDT | 68.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ERX250117P00069000 | 2024-06-20 1:20PM EDT | 69.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ERX250117P00070000 | 2024-06-14 3:47PM EDT | 70.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ERX250117P00071000 | 2024-06-25 1:01PM EDT | 71.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERX250117P00072000 | 2024-06-18 12:31PM EDT | 72.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ERX250117P00073000 | 2024-06-18 12:31PM EDT | 73.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ERX250117P00074000 | 2024-06-10 1:51PM EDT | 74.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ERX250117P00075000 | 2024-06-21 10:18AM EDT | 75.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERX250117P00076000 | 2024-06-24 3:38PM EDT | 76.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ERX250117P00077000 | 2024-06-26 1:41PM EDT | 77.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERX250117P00078000 | 2024-06-25 3:30PM EDT | 78.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ERX250117P00079000 | 2024-06-24 3:35PM EDT | 79.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERX250117P00080000 | 2024-06-25 10:20AM EDT | 80.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| ERX250117P00085000 | 2024-06-25 3:40PM EDT | 85.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ERX250117P00100000 | 2024-01-03 11:14AM EDT | 100.00 | 40.90 | 42.00 | 46.40 | 0.00 | - | - | 0 | 93.27% |
| ERX250117P00115000 | 2023-01-25 10:47AM EDT | 115.00 | 51.10 | 55.00 | 58.10 | 0.00 | - | 1 | 5 | 90.09% |
© 2024 Yahoo. All rights reserved.