NYSEArca - Delayed Quote • USD
Direxion Daily Energy Bull 2X Shares (ERX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:28 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 | 11.60 | 15.90 | 0.00 | 0.00% | 1 | 1 | 168.36% |
| ERX240426C00060000 | 4/3/2024 6:23 PM | 60 | 15.17 | 12.90 | 15.00 | 0.00 | 0.00% | 1 | 11 | 247.46% |
| ERX240426C00060500 | 4/19/2024 3:23 PM | 60.5 | 11.06 | 11.20 | 15.00 | 0.00 | 0.00% | 1 | 2 | 205.47% |
| ERX240426C00061000 | 4/3/2024 4:18 PM | 61 | 14.39 | 10.40 | 12.60 | 0.00 | 0.00% | 1 | 1 | 198.83% |
| ERX240426C00061500 | 4/3/2024 6:22 PM | 61.5 | 13.69 | 9.70 | 14.00 | 0.00 | 0.00% | 2 | 2 | 161.91% |
| ERX240426C00062000 | 4/1/2024 7:00 PM | 62 | 10.49 | 10.00 | 13.10 | 0.00 | 0.00% | 1 | 1 | 180.08% |
| ERX240426C00062500 | 4/5/2024 2:11 PM | 62.5 | 12.65 | 8.60 | 11.00 | 0.00 | 0.00% | 1 | 1 | 168.16% |
| ERX240426C00063000 | 4/4/2024 5:37 PM | 63 | 12.53 | 8.70 | 11.80 | 0.00 | 0.00% | 6 | 8 | 129.30% |
| ERX240426C00063500 | 4/19/2024 3:23 PM | 63.5 | 8.18 | 8.00 | 10.90 | 0.00 | 0.00% | 1 | 3 | 229.30% |
| ERX240426C00064000 | 4/5/2024 1:49 PM | 64 | 11.50 | 7.30 | 9.50 | 0.00 | 0.00% | 1 | 3 | 149.02% |
| ERX240426C00064500 | 4/22/2024 2:40 PM | 64.5 | 7.44 | 7.60 | 9.00 | 0.00 | 0.00% | 2 | 3 | 142.58% |
| ERX240426C00065000 | 4/23/2024 1:52 PM | 65 | 6.72 | 7.00 | 10.00 | 0.00 | 0.00% | 2 | 8 | 136.13% |
| ERX240426C00065500 | 3/27/2024 2:45 PM | 65.5 | 7.45 | 6.10 | 7.90 | 3.15 | 73.26% | 2 | 7 | 119.73% |
| ERX240426C00066000 | 4/4/2024 2:19 PM | 66 | 9.40 | 5.70 | 8.80 | 0.00 | 0.00% | 1 | 15 | 96.29% |
| ERX240426C00067000 | 4/19/2024 2:19 PM | 67 | 5.10 | 4.70 | 7.00 | 0.00 | 0.00% | 1 | 6 | 147.17% |
| ERX240426C00068000 | 4/22/2024 5:25 PM | 68 | 4.45 | 3.00 | 5.50 | 0.00 | 0.00% | 5 | 10 | 97.07% |
| ERX240426C00069000 | 4/22/2024 5:50 PM | 69 | 3.98 | 4.00 | 4.40 | 0.00 | 0.00% | 3 | 40 | 57.03% |
| ERX240426C00070000 | 4/24/2024 4:54 PM | 70 | 2.60 | 2.10 | 3.40 | -0.60 | -18.75% | 10 | 34 | 62.89% |
| ERX240426C00071000 | 4/24/2024 2:40 PM | 71 | 2.34 | 2.30 | 2.50 | 0.00 | 0.00% | 20 | 73 | 55.47% |
| ERX240426C00071500 | 4/24/2024 7:56 PM | 71.5 | 2.20 | 1.10 | 2.10 | 0.71 | 47.65% | 1 | 33 | 53.42% |
| ERX240426C00072000 | 4/24/2024 7:56 PM | 72 | 1.72 | 1.50 | 1.75 | 0.12 | 7.50% | 37 | 196 | 52.73% |
| ERX240426C00072500 | 4/24/2024 3:53 PM | 72.5 | 1.02 | 1.25 | 1.40 | -0.33 | -24.44% | 3 | 42 | 50.49% |
| ERX240426C00073000 | 4/24/2024 2:27 PM | 73 | 1.00 | 0.45 | 1.15 | -0.09 | -8.26% | 7 | 118 | 51.47% |
| ERX240426C00074000 | 4/24/2024 7:51 PM | 74 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 12 | 133 | 50.59% |
| ERX240426C00075000 | 4/24/2024 3:07 PM | 75 | 0.25 | 0.30 | 0.40 | -0.17 | -40.48% | 5 | 195 | 50.49% |
| ERX240426C00076000 | 4/24/2024 7:56 PM | 76 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 12 | 15 | 53.42% |
| ERX240426C00076500 | 4/22/2024 6:52 PM | 76.5 | 0.31 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 30 | 50.59% |
| ERX240426C00077000 | 4/24/2024 7:12 PM | 77 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 20 | 24 | 50.00% |
| ERX240426C00078000 | 4/16/2024 1:57 PM | 78 | 0.32 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 14 | 55.47% |
| ERX240426C00078500 | 4/18/2024 7:19 PM | 78.5 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 24 | 59.77% |
| ERX240426C00079000 | 4/17/2024 2:24 PM | 79 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | - | 6 | 64.06% |
| ERX240426C00080000 | 4/19/2024 2:09 PM | 80 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 59.38% |
| 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 | 0.50 | 0.00 | 0.00% | 10 | 11 | 302.73% |
| ERX240426P00057000 | 4/2/2024 7:38 PM | 57 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2 | 145.31% |
| 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 | 0.50 | 0.00 | 0.00% | 4 | 4 | 188.67% |
| ERX240426P00059500 | 3/26/2024 3:31 PM | 59.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 182.81% |
| 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 | 0.50 | 0.00 | 0.00% | 1 | 3 | 164.84% |
| ERX240426P00061500 | 3/28/2024 4:26 PM | 61.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 13 | 158.98% |
| 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 | 0.10 | 0.00 | 0.00% | 1 | 2 | 98.44% |
| 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 | 0.10 | 0.45 | 900.00% | 1 | 3 | 89.06% |
| ERX240426P00065000 | 4/19/2024 1:53 PM | 65 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 84.38% |
| ERX240426P00065500 | 4/11/2024 3:23 PM | 65.5 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 79.69% |
| ERX240426P00066000 | 4/22/2024 5:51 PM | 66 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 75.00% |
| ERX240426P00067000 | 4/18/2024 7:49 PM | 67 | 0.60 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 15 | 65.63% |
| ERX240426P00068000 | 4/22/2024 5:51 PM | 68 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 43 | 60.94% |
| ERX240426P00069000 | 4/24/2024 4:07 PM | 69 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 40 | 54.49% |
| ERX240426P00070000 | 4/24/2024 4:57 PM | 70 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 28 | 50 | 53.52% |
| ERX240426P00071000 | 4/24/2024 3:36 PM | 71 | 0.50 | 0.20 | 0.30 | 0.05 | 11.11% | 16 | 37 | 47.95% |
| ERX240426P00071500 | 4/24/2024 2:08 PM | 71.5 | 0.62 | 0.30 | 0.40 | -0.38 | -38.00% | 3 | 10 | 46.68% |
| ERX240426P00072000 | 4/24/2024 3:43 PM | 72 | 0.85 | 0.45 | 0.55 | 0.02 | 2.41% | 1 | 28 | 46.58% |
| ERX240426P00072500 | 4/10/2024 6:15 PM | 72.5 | 1.10 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 2 | 47.17% |
| ERX240426P00073000 | 4/24/2024 2:33 PM | 73 | 1.20 | 0.85 | 0.95 | -2.13 | -63.96% | 3 | 17 | 45.90% |
| ERX240426P00074000 | 4/18/2024 7:49 PM | 74 | 4.43 | 1.40 | 1.55 | 0.00 | 0.00% | 1 | 49 | 47.17% |
| ERX240426P00075000 | 4/22/2024 3:11 PM | 75 | 3.90 | 2.10 | 2.35 | 0.00 | 0.00% | 2 | 84 | 52.25% |
| ERX240426P00076000 | 4/19/2024 2:11 PM | 76 | 4.70 | 2.95 | 4.90 | 0.00 | 0.00% | 1 | 45 | 98.05% |
| ERX240426P00081000 | 4/8/2024 2:17 PM | 81 | 6.60 | 7.60 | 9.40 | 0.00 | 0.00% | - | 5 | 133.20% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%