NYSEArca - Delayed Quote USD

Direxion Daily Energy Bull 2X Shares (ERX)

73.77 +0.69 (+0.94%)
At close: April 25 at 4:00 PM 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 0 0.00%
ERX240426C00062000 4/1/2024 7:00 PM 62 10.49 0.00 0.00 0.00 0.00% 1 0 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 0 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 0 0.00%
ERX240426C00066000 4/25/2024 2:16 PM 66 6.28 0.00 0.00 0.00 0.00% 1 14 0.00%
ERX240426C00067000 4/25/2024 5:41 PM 67 6.52 0.00 0.00 0.00 0.00% 3 4 0.00%
ERX240426C00068000 4/25/2024 2:31 PM 68 4.40 0.00 0.00 0.00 0.00% 1 0 0.00%
ERX240426C00069000 4/22/2024 5:50 PM 69 3.98 0.00 0.00 0.00 0.00% 3 0 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 4/25/2024 6:03 PM 71.5 2.32 0.00 0.00 0.00 0.00% 6 0 0.00%
ERX240426C00072000 4/25/2024 7:26 PM 72 2.25 0.00 0.00 0.00 0.00% 24 0 0.00%
ERX240426C00072500 4/25/2024 7:48 PM 72.5 1.71 0.00 0.00 0.00 0.00% 13 0 0.00%
ERX240426C00073000 4/25/2024 7:22 PM 73 1.50 0.00 0.00 0.00 0.00% 31 0 0.00%
ERX240426C00074000 4/25/2024 7:34 PM 74 0.90 0.00 0.00 0.00 0.00% 9 146 1.56%
ERX240426C00075000 4/25/2024 6:31 PM 75 0.30 0.00 0.00 0.00 0.00% 7 0 12.50%
ERX240426C00076000 4/25/2024 7:26 PM 76 0.15 0.00 0.00 0.00 0.00% 22 19 12.50%
ERX240426C00076500 4/25/2024 7:34 PM 76.5 0.10 0.00 0.00 0.00 0.00% 11 40 25.00%
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 0 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 50.00%

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 0 50.00%
ERX240426P00058000 3/20/2024 3:38 PM 58 0.41 0.00 0.50 0.00 0.00% 17 17 292.97%
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 0.75 0.00 0.00% 3 3 293.75%
ERX240426P00060000 3/20/2024 5:36 PM 60 0.65 0.00 0.50 0.00 0.00% 3 4 258.98%
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 2 225.78%
ERX240426P00063000 3/18/2024 4:17 PM 63 1.57 0.10 0.20 0.00 0.00% 1 1 186.72%
ERX240426P00063500 4/19/2024 1:53 PM 63.5 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
ERX240426P00064000 3/19/2024 2:41 PM 64 1.61 0.15 0.25 0.00 0.00% 1 1 182.81%
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 0 50.00%
ERX240426P00065500 4/11/2024 3:23 PM 65.5 0.19 0.00 0.00 0.00 0.00% 1 1 50.00%
ERX240426P00066000 4/22/2024 5:51 PM 66 0.05 0.00 0.00 0.00 0.00% 2 2 50.00%
ERX240426P00067000 4/18/2024 7:49 PM 67 0.60 0.00 0.00 0.00 0.00% 1 15 50.00%
ERX240426P00068000 4/22/2024 5:51 PM 68 0.15 0.00 0.00 0.00 0.00% 3 43 50.00%
ERX240426P00069000 4/25/2024 6:58 PM 69 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
ERX240426P00070000 4/25/2024 6:12 PM 70 0.05 0.00 0.00 0.00 0.00% 1 42 25.00%
ERX240426P00071000 4/25/2024 4:39 PM 71 0.15 0.00 0.00 0.00 0.00% 10 0 25.00%
ERX240426P00071500 4/25/2024 6:29 PM 71.5 0.20 0.00 0.00 0.00 0.00% 16 12 12.50%
ERX240426P00072000 4/25/2024 7:53 PM 72 0.23 0.00 0.00 0.00 0.00% 1 0 12.50%
ERX240426P00072500 4/10/2024 6:15 PM 72.5 1.10 0.00 0.00 0.00 0.00% 1 2 12.50%
ERX240426P00073000 4/25/2024 5:39 PM 73 0.68 0.00 0.00 0.00 0.00% 1 20 6.25%
ERX240426P00074000 4/18/2024 7:49 PM 74 4.43 0.00 0.00 0.00 0.00% 1 0 0.00%
ERX240426P00075000 4/25/2024 5:30 PM 75 2.08 0.00 0.00 0.00 0.00% 2 82 0.00%
ERX240426P00076000 4/19/2024 2:11 PM 76 4.70 0.00 0.00 0.00 0.00% 1 0 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