NYSEArca - Delayed Quote • USD
Direxion Daily Energy Bull 2X Shares (ERX)
At close: 4:00 PM EDT
After hours: 4:39 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 | 10.60 | 14.60 | 0.00 | 0.00% | 1 | 1 | 454.69% |
| ERX240426C00060000 | 4/3/2024 6:23 PM | 60 | 15.17 | 10.00 | 13.80 | 0.00 | 0.00% | 1 | 11 | 411.13% |
| ERX240426C00060500 | 4/19/2024 3:23 PM | 60.5 | 11.06 | 9.50 | 14.00 | 0.00 | 0.00% | 1 | 2 | 468.75% |
| ERX240426C00061000 | 4/3/2024 4:18 PM | 61 | 14.39 | 9.00 | 13.90 | 0.00 | 0.00% | 1 | 1 | 201.56% |
| ERX240426C00061500 | 4/3/2024 6:22 PM | 61.5 | 13.69 | 8.80 | 13.00 | 0.00 | 0.00% | 2 | 2 | 179.69% |
| ERX240426C00062000 | 4/1/2024 7:00 PM | 62 | 10.49 | 9.00 | 12.30 | 0.00 | 0.00% | 1 | 1 | 225.78% |
| ERX240426C00062500 | 4/5/2024 2:11 PM | 62.5 | 12.65 | 7.90 | 11.40 | 0.00 | 0.00% | 1 | 1 | 361.52% |
| ERX240426C00063000 | 4/4/2024 5:37 PM | 63 | 12.53 | 7.40 | 11.30 | 0.00 | 0.00% | 6 | 8 | 140.63% |
| ERX240426C00063500 | 4/19/2024 3:23 PM | 63.5 | 8.18 | 6.90 | 10.70 | 0.00 | 0.00% | 1 | 3 | 103.13% |
| ERX240426C00064000 | 4/5/2024 1:49 PM | 64 | 11.50 | 6.50 | 10.50 | 0.00 | 0.00% | 1 | 3 | 164.84% |
| ERX240426C00064500 | 4/22/2024 2:40 PM | 64.5 | 7.44 | 6.00 | 8.10 | 0.00 | 0.00% | 2 | 3 | 173.44% |
| ERX240426C00065000 | 4/23/2024 1:52 PM | 65 | 6.72 | 5.20 | 7.60 | 0.00 | 0.00% | 2 | 8 | 164.84% |
| ERX240426C00065500 | 4/24/2024 2:24 PM | 65.5 | 7.45 | 5.00 | 9.00 | 0.00 | 0.00% | 2 | 6 | 140.23% |
| ERX240426C00066000 | 4/26/2024 4:25 PM | 66 | 6.20 | 4.40 | 8.50 | -0.08 | -1.27% | 2 | 14 | 123.44% |
| ERX240426C00067000 | 4/25/2024 5:41 PM | 67 | 6.52 | 3.50 | 5.60 | 0.00 | 0.00% | 3 | 4 | 129.49% |
| ERX240426C00068000 | 4/26/2024 4:33 PM | 68 | 4.21 | 3.00 | 6.50 | -0.19 | -4.32% | 2 | 10 | 127.93% |
| ERX240426C00069000 | 4/26/2024 4:27 PM | 69 | 3.08 | 2.10 | 3.50 | -0.90 | -22.61% | 4 | 40 | 81.45% |
| ERX240426C00070000 | 4/26/2024 3:24 PM | 70 | 1.66 | 0.45 | 2.55 | -0.94 | -36.15% | 12 | 34 | 68.75% |
| ERX240426C00071000 | 4/26/2024 7:46 PM | 71 | 1.72 | 0.25 | 1.55 | -0.62 | -26.50% | 27 | 58 | 48.83% |
| ERX240426C00071500 | 4/26/2024 4:15 PM | 71.5 | 0.70 | 0.05 | 1.05 | -1.62 | -69.83% | 6 | 33 | 37.99% |
| ERX240426C00072000 | 4/26/2024 7:52 PM | 72 | 0.55 | 0.15 | 0.50 | -1.70 | -75.56% | 130 | 194 | 22.27% |
| ERX240426C00072500 | 4/26/2024 2:27 PM | 72.5 | 0.10 | 0.00 | 0.10 | -1.61 | -94.15% | 1 | 50 | 12.31% |
| ERX240426C00073000 | 4/26/2024 7:17 PM | 73 | 0.15 | 0.00 | 0.10 | -1.35 | -90.00% | 38 | 104 | 22.66% |
| ERX240426C00074000 | 4/26/2024 7:34 PM | 74 | 0.01 | 0.00 | 0.05 | -0.89 | -98.89% | 86 | 146 | 32.81% |
| ERX240426C00075000 | 4/26/2024 7:22 PM | 75 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 12 | 185 | 46.09% |
| ERX240426C00076000 | 4/26/2024 7:25 PM | 76 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 1 | 19 | 51.56% |
| ERX240426C00076500 | 4/26/2024 7:24 PM | 76.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 19 | 40 | 57.03% |
| ERX240426C00077000 | 4/24/2024 7:12 PM | 77 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 24 | 104.30% |
| ERX240426C00078000 | 4/16/2024 1:57 PM | 78 | 0.32 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 14 | 72.66% |
| ERX240426C00078500 | 4/18/2024 7:19 PM | 78.5 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 24 | 125.78% |
| ERX240426C00079000 | 4/17/2024 2:24 PM | 79 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | - | 6 | 132.62% |
| ERX240426C00080000 | 4/19/2024 2:09 PM | 80 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 103.91% |
| 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 | 0.05 | 0.00 | 0.00% | 10 | 11 | 293.75% |
| ERX240426P00057000 | 4/2/2024 7:38 PM | 57 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 2 | 319.53% |
| ERX240426P00058000 | 3/20/2024 3:38 PM | 58 | 0.41 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 17 | 273.83% |
| ERX240426P00059000 | 3/27/2024 5:23 PM | 59 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 282.81% |
| ERX240426P00059500 | 3/26/2024 3:31 PM | 59.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 273.44% |
| ERX240426P00060000 | 3/20/2024 5:36 PM | 60 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 4 | 239.84% |
| ERX240426P00061000 | 4/10/2024 2:40 PM | 61 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 246.29% |
| ERX240426P00061500 | 3/28/2024 4:26 PM | 61.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 237.11% |
| ERX240426P00062000 | 3/22/2024 2:12 PM | 62 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 205.86% |
| ERX240426P00063000 | 3/18/2024 4:17 PM | 63 | 1.57 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1 | 167.97% |
| ERX240426P00063500 | 4/19/2024 1:53 PM | 63.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 180.47% |
| ERX240426P00064000 | 3/19/2024 2:41 PM | 64 | 1.61 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 1 | 162.89% |
| ERX240426P00064500 | 4/24/2024 1:55 PM | 64.5 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 163.67% |
| ERX240426P00065000 | 4/19/2024 1:53 PM | 65 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 155.47% |
| ERX240426P00065500 | 4/11/2024 3:23 PM | 65.5 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 146.88% |
| ERX240426P00066000 | 4/22/2024 5:51 PM | 66 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 2 | 121.48% |
| ERX240426P00067000 | 4/26/2024 4:11 PM | 67 | 0.01 | 0.00 | 0.20 | -0.59 | -98.33% | 5 | 15 | 96.09% |
| ERX240426P00068000 | 4/22/2024 5:51 PM | 68 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 43 | 104.10% |
| ERX240426P00069000 | 4/25/2024 6:58 PM | 69 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 41 | 86.33% |
| ERX240426P00070000 | 4/25/2024 6:12 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 42 | 50.39% |
| ERX240426P00071000 | 4/25/2024 4:39 PM | 71 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 36 | 33.59% |
| ERX240426P00071500 | 4/26/2024 7:30 PM | 71.5 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 15 | 12 | 24.41% |
| ERX240426P00072000 | 4/26/2024 7:33 PM | 72 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 12 | 29 | 14.26% |
| ERX240426P00072500 | 4/26/2024 4:09 PM | 72.5 | 0.70 | 0.10 | 1.25 | -0.40 | -36.36% | 1 | 2 | 75.59% |
| ERX240426P00073000 | 4/26/2024 6:44 PM | 73 | 0.50 | 0.50 | 1.75 | -0.18 | -26.47% | 22 | 20 | 90.04% |
| ERX240426P00074000 | 4/18/2024 7:49 PM | 74 | 4.43 | 1.45 | 2.75 | 0.00 | 0.00% | 1 | 49 | 67.19% |
| ERX240426P00075000 | 4/26/2024 4:11 PM | 75 | 3.01 | 2.45 | 4.40 | 0.93 | 44.71% | 6 | 82 | 113.48% |
| ERX240426P00076000 | 4/19/2024 2:11 PM | 76 | 4.70 | 3.50 | 3.90 | 0.00 | 0.00% | 1 | 45 | 81.84% |
| ERX240426P00081000 | 4/8/2024 2:17 PM | 81 | 6.60 | 6.50 | 10.60 | 0.00 | 0.00% | - | 0 | 319.73% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%