NYSEArca - Delayed Quote USD

Direxion Daily Energy Bull 2X Shares (ERX)

73.08 +0.21 (+0.29%)
At close: April 24 at 4:00 PM EDT
73.00 -0.08 (-0.11%)
Pre-Market: 7:07 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ERX240426C00059500 4/4/2024 1:35 PM 59.5 15.47 0.00 0.00 0.00 0.00% 1 1 0.00%
ERX240426C00060000 4/3/2024 6:23 PM 60 15.17 0.00 0.00 0.00 0.00% 1 11 0.00%
ERX240426C00060500 4/19/2024 3:23 PM 60.5 11.06 0.00 0.00 0.00 0.00% 1 2 0.00%
ERX240426C00061000 4/3/2024 4:18 PM 61 14.39 0.00 0.00 0.00 0.00% 1 1 0.00%
ERX240426C00061500 4/3/2024 6:22 PM 61.5 13.69 0.00 0.00 0.00 0.00% 2 2 0.00%
ERX240426C00062000 4/1/2024 7:00 PM 62 10.49 0.00 0.00 0.00 0.00% 1 1 0.00%
ERX240426C00062500 4/5/2024 2:11 PM 62.5 12.65 0.00 0.00 0.00 0.00% 1 1 0.00%
ERX240426C00063000 4/4/2024 5:37 PM 63 12.53 0.00 0.00 0.00 0.00% 6 8 0.00%
ERX240426C00063500 4/19/2024 3:23 PM 63.5 8.18 0.00 0.00 0.00 0.00% 1 3 0.00%
ERX240426C00064000 4/5/2024 1:49 PM 64 11.50 0.00 0.00 0.00 0.00% 1 3 0.00%
ERX240426C00064500 4/22/2024 2:40 PM 64.5 7.44 0.00 0.00 0.00 0.00% 2 3 0.00%
ERX240426C00065000 4/23/2024 1:52 PM 65 6.72 0.00 0.00 0.00 0.00% 2 8 0.00%
ERX240426C00065500 4/24/2024 2:24 PM 65.5 7.45 0.00 0.00 0.00 0.00% 2 6 0.00%
ERX240426C00066000 4/4/2024 2:19 PM 66 9.40 0.00 0.00 0.00 0.00% 1 15 0.00%
ERX240426C00067000 4/19/2024 2:19 PM 67 5.10 0.00 0.00 0.00 0.00% 1 6 0.00%
ERX240426C00068000 4/22/2024 5:25 PM 68 4.45 0.00 0.00 0.00 0.00% 5 10 0.00%
ERX240426C00069000 4/22/2024 5:50 PM 69 3.98 0.00 0.00 0.00 0.00% 3 40 0.00%
ERX240426C00070000 4/24/2024 4:54 PM 70 2.60 0.00 0.00 0.00 0.00% 10 34 0.00%
ERX240426C00071000 4/24/2024 2:40 PM 71 2.34 0.00 0.00 0.00 0.00% 20 58 0.00%
ERX240426C00071500 4/24/2024 7:56 PM 71.5 2.20 0.00 0.00 0.00 0.00% 1 33 0.00%
ERX240426C00072000 4/24/2024 7:56 PM 72 1.72 0.00 0.00 0.00 0.00% 37 198 0.00%
ERX240426C00072500 4/24/2024 3:53 PM 72.5 1.02 0.00 0.00 0.00 0.00% 3 41 0.00%
ERX240426C00073000 4/24/2024 2:27 PM 73 1.00 0.00 0.00 0.00 0.00% 7 120 0.00%
ERX240426C00074000 4/24/2024 7:51 PM 74 0.60 0.00 0.00 0.00 0.00% 12 145 6.25%
ERX240426C00075000 4/24/2024 3:07 PM 75 0.25 0.00 0.00 0.00 0.00% 5 190 12.50%
ERX240426C00076000 4/24/2024 7:56 PM 76 0.20 0.00 0.00 0.00 0.00% 12 17 12.50%
ERX240426C00076500 4/22/2024 6:52 PM 76.5 0.31 0.00 0.00 0.00 0.00% 10 30 12.50%
ERX240426C00077000 4/24/2024 7:12 PM 77 0.05 0.00 0.00 0.00 0.00% 20 24 25.00%
ERX240426C00078000 4/16/2024 1:57 PM 78 0.32 0.00 0.00 0.00 0.00% 15 14 25.00%
ERX240426C00078500 4/18/2024 7:19 PM 78.5 0.16 0.00 0.00 0.00 0.00% 3 24 25.00%
ERX240426C00079000 4/17/2024 2:24 PM 79 0.16 0.00 0.00 0.00 0.00% - 6 25.00%
ERX240426C00080000 4/19/2024 2:09 PM 80 0.11 0.00 0.00 0.00 0.00% 1 16 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ERX240426P00050000 3/27/2024 5:16 PM 50 0.10 0.00 0.00 0.00 0.00% 10 11 50.00%
ERX240426P00057000 4/2/2024 7:38 PM 57 0.17 0.00 0.00 0.00 0.00% 3 2 50.00%
ERX240426P00058000 3/20/2024 3:38 PM 58 0.41 0.00 0.50 0.00 0.00% 17 17 200.78%
ERX240426P00059000 3/27/2024 5:23 PM 59 0.20 0.00 0.00 0.00 0.00% 4 4 50.00%
ERX240426P00059500 3/26/2024 3:31 PM 59.5 0.25 0.00 0.00 0.00 0.00% 3 3 50.00%
ERX240426P00060000 3/20/2024 5:36 PM 60 0.65 0.00 0.50 0.00 0.00% 3 4 176.95%
ERX240426P00061000 4/10/2024 2:40 PM 61 0.04 0.00 0.00 0.00 0.00% 1 3 50.00%
ERX240426P00061500 3/28/2024 4:26 PM 61.5 0.25 0.00 0.00 0.00 0.00% 1 13 50.00%
ERX240426P00062000 3/22/2024 2:12 PM 62 0.65 0.00 0.50 0.00 0.00% 1 2 153.13%
ERX240426P00063000 3/18/2024 4:17 PM 63 1.57 0.10 0.20 0.00 0.00% 1 1 126.17%
ERX240426P00063500 4/19/2024 1:53 PM 63.5 0.10 0.00 0.00 0.00 0.00% 1 2 50.00%
ERX240426P00064000 3/19/2024 2:41 PM 64 1.61 0.15 0.25 0.00 0.00% 1 1 122.85%
ERX240426P00064500 4/24/2024 1:55 PM 64.5 0.50 0.00 0.00 0.00 0.00% 1 3 50.00%
ERX240426P00065000 4/19/2024 1:53 PM 65 0.15 0.00 0.00 0.00 0.00% 1 9 50.00%
ERX240426P00065500 4/11/2024 3:23 PM 65.5 0.19 0.00 0.00 0.00 0.00% 1 1 25.00%
ERX240426P00066000 4/22/2024 5:51 PM 66 0.05 0.00 0.00 0.00 0.00% 2 2 25.00%
ERX240426P00067000 4/18/2024 7:49 PM 67 0.60 0.00 0.00 0.00 0.00% 1 15 25.00%
ERX240426P00068000 4/22/2024 5:51 PM 68 0.15 0.00 0.00 0.00 0.00% 3 43 25.00%
ERX240426P00069000 4/24/2024 4:07 PM 69 0.15 0.00 0.00 0.00 0.00% 5 40 25.00%
ERX240426P00070000 4/24/2024 7:38 PM 70 0.15 0.00 0.00 0.00 0.00% 28 43 12.50%
ERX240426P00071000 4/24/2024 3:36 PM 71 0.50 0.00 0.00 0.00 0.00% 16 39 12.50%
ERX240426P00071500 4/24/2024 2:08 PM 71.5 0.62 0.00 0.00 0.00 0.00% 3 13 6.25%
ERX240426P00072000 4/24/2024 3:43 PM 72 0.85 0.00 0.00 0.00 0.00% 1 29 6.25%
ERX240426P00072500 4/10/2024 6:15 PM 72.5 1.10 0.00 0.00 0.00 0.00% 1 2 3.13%
ERX240426P00073000 4/24/2024 2:33 PM 73 1.20 0.00 0.00 0.00 0.00% 3 19 0.78%
ERX240426P00074000 4/18/2024 7:49 PM 74 4.43 0.00 0.00 0.00 0.00% 1 49 0.00%
ERX240426P00075000 4/22/2024 3:11 PM 75 3.90 0.00 0.00 0.00 0.00% 2 84 0.00%
ERX240426P00076000 4/19/2024 2:11 PM 76 4.70 0.00 0.00 0.00 0.00% 1 45 0.00%
ERX240426P00081000 4/8/2024 2:17 PM 81 6.60 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers