NYSEArca - Delayed Quote • USD
Direxion Daily Energy Bull 2X Shares (ERX)
At close: 4:00 PM EDT
After hours: 5:28 PM EDT
| 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 | 13.10 | 15.10 | 0.00 | 0.00% | 1 | 1 | 169.14% |
| ERX240426C00060000 | 4/3/2024 6:23 PM | 60 | 15.17 | 12.60 | 14.50 | 0.00 | 0.00% | 1 | 11 | 160.55% |
| ERX240426C00060500 | 4/19/2024 3:23 PM | 60.5 | 11.06 | 11.90 | 14.20 | 0.00 | 0.00% | 1 | 2 | 155.47% |
| ERX240426C00061000 | 4/3/2024 4:18 PM | 61 | 14.39 | 11.60 | 12.10 | 0.00 | 0.00% | 1 | 1 | 113.09% |
| ERX240426C00061500 | 4/3/2024 6:22 PM | 61.5 | 13.69 | 11.10 | 13.40 | 0.00 | 0.00% | 2 | 2 | 158.20% |
| ERX240426C00062000 | 4/1/2024 7:00 PM | 62 | 10.49 | 10.50 | 11.80 | 0.00 | 0.00% | 1 | 1 | 109.77% |
| ERX240426C00062500 | 4/5/2024 2:11 PM | 62.5 | 12.65 | 10.10 | 12.50 | 0.00 | 0.00% | 1 | 1 | 150.59% |
| ERX240426C00063000 | 4/4/2024 5:37 PM | 63 | 12.53 | 9.10 | 11.40 | 0.00 | 0.00% | 6 | 8 | 109.77% |
| ERX240426C00063500 | 4/19/2024 3:23 PM | 63.5 | 8.18 | 9.10 | 11.30 | 0.00 | 0.00% | 1 | 3 | 134.38% |
| ERX240426C00064000 | 4/5/2024 1:49 PM | 64 | 11.50 | 8.60 | 10.20 | 0.00 | 0.00% | 1 | 3 | 111.33% |
| ERX240426C00064500 | 4/22/2024 2:40 PM | 64.5 | 7.44 | 8.10 | 9.80 | 0.00 | 0.00% | 2 | 3 | 109.67% |
| ERX240426C00065000 | 4/23/2024 1:52 PM | 65 | 6.72 | 7.50 | 9.10 | -0.06 | -0.88% | 2 | 10 | 95.31% |
| ERX240426C00065500 | 3/27/2024 2:45 PM | 65.5 | 4.30 | 7.10 | 8.80 | 0.00 | 0.00% | 4 | 7 | 99.90% |
| ERX240426C00066000 | 4/4/2024 2:19 PM | 66 | 9.40 | 4.80 | 8.50 | 0.00 | 0.00% | 1 | 15 | 145.12% |
| ERX240426C00067000 | 4/19/2024 2:19 PM | 67 | 5.10 | 5.60 | 8.10 | 0.00 | 0.00% | 1 | 6 | 104.88% |
| ERX240426C00068000 | 4/22/2024 5:25 PM | 68 | 4.45 | 4.70 | 5.20 | 0.00 | 0.00% | 5 | 10 | 61.72% |
| ERX240426C00069000 | 4/22/2024 5:50 PM | 69 | 3.98 | 3.90 | 4.20 | 0.00 | 0.00% | 3 | 40 | 52.54% |
| ERX240426C00070000 | 4/22/2024 6:46 PM | 70 | 3.20 | 3.00 | 3.30 | 0.00 | 0.00% | 2 | 34 | 47.95% |
| ERX240426C00071000 | 4/23/2024 5:39 PM | 71 | 2.34 | 2.25 | 2.45 | -0.05 | -2.09% | 12 | 69 | 43.56% |
| ERX240426C00071500 | 4/23/2024 3:00 PM | 71.5 | 1.49 | 1.90 | 2.90 | -0.41 | -21.58% | 8 | 26 | 53.91% |
| ERX240426C00072000 | 4/23/2024 6:57 PM | 72 | 1.60 | 1.55 | 1.70 | -0.12 | -6.98% | 106 | 94 | 40.19% |
| ERX240426C00072500 | 4/23/2024 6:05 PM | 72.5 | 1.35 | 1.25 | 2.05 | 0.30 | 28.57% | 3 | 42 | 61.23% |
| ERX240426C00073000 | 4/23/2024 6:33 PM | 73 | 1.09 | 1.00 | 1.50 | -0.36 | -24.83% | 22 | 121 | 51.37% |
| ERX240426C00074000 | 4/23/2024 7:59 PM | 74 | 0.70 | 0.65 | 0.75 | 0.00 | 0.00% | 57 | 96 | 40.23% |
| ERX240426C00075000 | 4/23/2024 7:18 PM | 75 | 0.42 | 0.35 | 0.45 | -0.20 | -32.26% | 41 | 206 | 39.94% |
| ERX240426C00076000 | 4/22/2024 4:47 PM | 76 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 4 | 15 | 39.65% |
| ERX240426C00076500 | 4/22/2024 6:52 PM | 76.5 | 0.31 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 30 | 43.56% |
| ERX240426C00077000 | 4/22/2024 2:15 PM | 77 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 24 | 44.34% |
| ERX240426C00078000 | 4/16/2024 1:57 PM | 78 | 0.32 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 14 | 47.66% |
| ERX240426C00078500 | 4/18/2024 7:19 PM | 78.5 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 24 | 50.98% |
| ERX240426C00079000 | 4/17/2024 2:24 PM | 79 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | - | 6 | 54.30% |
| ERX240426C00080000 | 4/19/2024 2:09 PM | 80 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 55.27% |
| 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 | 0.75 | 0.00 | 0.00% | 10 | 11 | 231.25% |
| ERX240426P00057000 | 4/2/2024 7:38 PM | 57 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 2 | 112.11% |
| ERX240426P00058000 | 3/20/2024 3:38 PM | 58 | 0.41 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 17 | 140.63% |
| ERX240426P00059000 | 3/27/2024 5:23 PM | 59 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 4 | 98.44% |
| ERX240426P00059500 | 3/26/2024 3:31 PM | 59.5 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 94.92% |
| ERX240426P00060000 | 3/20/2024 5:36 PM | 60 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 4 | 123.63% |
| ERX240426P00061000 | 4/10/2024 2:40 PM | 61 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 84.77% |
| ERX240426P00061500 | 3/28/2024 4:26 PM | 61.5 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 13 | 81.25% |
| ERX240426P00062000 | 3/22/2024 2:12 PM | 62 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 106.84% |
| ERX240426P00063000 | 3/18/2024 4:17 PM | 63 | 1.57 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1 | 87.70% |
| ERX240426P00063500 | 4/19/2024 1:53 PM | 63.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 68.36% |
| ERX240426P00064000 | 3/19/2024 2:41 PM | 64 | 1.61 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 1 | 85.55% |
| ERX240426P00064500 | 4/23/2024 3:39 PM | 64.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 3 | 55.47% |
| ERX240426P00065000 | 4/19/2024 1:53 PM | 65 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 62.89% |
| ERX240426P00065500 | 4/11/2024 3:23 PM | 65.5 | 0.19 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 59.38% |
| ERX240426P00066000 | 4/22/2024 5:51 PM | 66 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 2 | 55.86% |
| ERX240426P00067000 | 4/18/2024 7:49 PM | 67 | 0.60 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 15 | 57.03% |
| ERX240426P00068000 | 4/22/2024 5:51 PM | 68 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 43 | 49.22% |
| ERX240426P00069000 | 4/23/2024 6:19 PM | 69 | 0.15 | 0.10 | 0.20 | -0.41 | -73.21% | 42 | 39 | 44.73% |
| ERX240426P00070000 | 4/23/2024 2:19 PM | 70 | 0.40 | 0.15 | 0.30 | 0.05 | 14.29% | 11 | 53 | 41.60% |
| ERX240426P00071000 | 4/23/2024 7:50 PM | 71 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 34 | 24 | 40.33% |
| ERX240426P00071500 | 4/23/2024 3:07 PM | 71.5 | 1.00 | 0.50 | 0.65 | -0.35 | -25.93% | 1 | 9 | 40.28% |
| ERX240426P00072000 | 4/23/2024 6:58 PM | 72 | 0.83 | 0.65 | 0.85 | -0.77 | -48.13% | 8 | 30 | 40.87% |
| ERX240426P00072500 | 4/10/2024 6:15 PM | 72.5 | 1.10 | 0.20 | 1.05 | 0.00 | 0.00% | 1 | 2 | 40.38% |
| ERX240426P00073000 | 4/18/2024 1:38 PM | 73 | 3.33 | 1.10 | 1.30 | 0.00 | 0.00% | 1 | 17 | 40.53% |
| ERX240426P00074000 | 4/18/2024 7:49 PM | 74 | 4.43 | 1.70 | 1.90 | 0.00 | 0.00% | 1 | 49 | 40.92% |
| ERX240426P00075000 | 4/22/2024 3:11 PM | 75 | 3.90 | 2.40 | 2.60 | 0.00 | 0.00% | 2 | 84 | 40.77% |
| ERX240426P00076000 | 4/19/2024 2:11 PM | 76 | 4.70 | 3.20 | 3.50 | 0.00 | 0.00% | 1 | 45 | 45.61% |
| ERX240426P00081000 | 4/8/2024 2:17 PM | 81 | 6.60 | 7.00 | 10.00 | 0.00 | 0.00% | - | 5 | 83.59% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%