NYSEArca - Nasdaq Real Time Price USD

Direxion Daily Energy Bull 2X Shares (ERX)

72.53 +0.35 (+0.48%)
As of 1:16 PM EDT. Market Open.

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 11.60 15.00 0.00 0.00% 1 1 127.93%
ERX240426C00060000 4/3/2024 6:23 PM 60 15.17 11.30 14.50 0.00 0.00% 1 11 133.40%
ERX240426C00060500 4/19/2024 3:23 PM 60.5 11.06 10.90 13.90 0.00 0.00% 1 2 128.91%
ERX240426C00061000 4/3/2024 4:18 PM 61 14.39 11.40 12.10 0.00 0.00% 1 1 109.77%
ERX240426C00061500 4/3/2024 6:22 PM 61.5 13.69 11.00 12.30 0.00 0.00% 2 2 138.87%
ERX240426C00062000 4/1/2024 7:00 PM 62 10.49 9.50 12.30 0.00 0.00% 1 1 115.43%
ERX240426C00062500 4/5/2024 2:11 PM 62.5 12.65 9.20 10.80 0.00 0.00% 1 1 138.38%
ERX240426C00063000 4/4/2024 5:37 PM 63 12.53 8.50 9.90 0.00 0.00% 6 8 106.45%
ERX240426C00063500 4/19/2024 3:23 PM 63.5 8.18 8.50 10.30 0.00 0.00% 1 3 101.95%
ERX240426C00064000 4/5/2024 1:49 PM 64 11.50 7.80 9.70 0.00 0.00% 1 3 85.16%
ERX240426C00064500 4/22/2024 2:40 PM 64.5 7.44 7.00 9.50 0.00 0.00% 2 3 81.05%
ERX240426C00065000 4/23/2024 1:52 PM 65 6.72 6.70 9.30 -0.06 -0.88% 2 10 95.21%
ERX240426C00065500 3/27/2024 2:45 PM 65.5 4.30 6.20 8.30 0.00 0.00% 4 7 72.75%
ERX240426C00066000 4/4/2024 2:19 PM 66 9.40 5.70 7.50 0.00 0.00% 1 15 52.93%
ERX240426C00067000 4/19/2024 2:19 PM 67 5.10 5.20 5.90 0.00 0.00% 1 6 70.41%
ERX240426C00068000 4/22/2024 5:25 PM 68 4.45 4.70 5.00 0.00 0.00% 5 10 58.30%
ERX240426C00069000 4/22/2024 5:50 PM 69 3.98 3.80 4.00 0.00 0.00% 3 40 51.76%
ERX240426C00070000 4/22/2024 6:46 PM 70 3.20 2.95 3.10 0.00 0.00% 2 34 50.73%
ERX240426C00071000 4/23/2024 3:00 PM 71 1.81 2.20 2.40 -0.58 -24.27% 10 69 50.49%
ERX240426C00071500 4/23/2024 3:00 PM 71.5 1.49 1.85 2.05 -0.41 -21.58% 8 26 49.12%
ERX240426C00072000 4/23/2024 3:59 PM 72 1.30 1.50 1.70 -0.42 -24.42% 103 94 47.02%
ERX240426C00072500 4/23/2024 4:29 PM 72.5 1.25 1.30 1.45 0.20 19.05% 2 42 47.36%
ERX240426C00073000 4/23/2024 4:51 PM 73 1.10 1.05 1.20 -0.35 -24.14% 2 121 46.83%
ERX240426C00074000 4/23/2024 3:50 PM 74 0.49 0.65 0.75 -0.21 -30.00% 17 96 44.43%
ERX240426C00075000 4/22/2024 6:50 PM 75 0.25 0.35 0.50 -0.37 -59.68% 3 206 45.51%
ERX240426C00076000 4/22/2024 4:47 PM 76 0.30 0.20 0.30 0.00 0.00% 4 15 45.22%
ERX240426C00076500 4/22/2024 6:52 PM 76.5 0.31 0.15 0.25 0.00 0.00% 10 30 46.39%
ERX240426C00077000 4/22/2024 2:15 PM 77 0.15 0.10 0.20 0.00 0.00% 1 24 47.07%
ERX240426C00078000 4/16/2024 1:57 PM 78 0.32 0.00 0.15 0.00 0.00% 15 14 50.20%
ERX240426C00078500 4/18/2024 7:19 PM 78.5 0.16 0.00 0.15 0.00 0.00% 3 24 53.52%
ERX240426C00079000 4/17/2024 2:24 PM 79 0.16 0.00 0.15 0.00 0.00% - 6 56.64%
ERX240426C00080000 4/19/2024 2:09 PM 80 0.11 0.00 0.10 0.00 0.00% 1 16 50.39%

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 0.75 0.00 0.00% 10 11 229.30%
ERX240426P00057000 4/2/2024 7:38 PM 57 0.17 0.00 0.10 0.00 0.00% 3 2 110.16%
ERX240426P00058000 3/20/2024 3:38 PM 58 0.41 0.00 0.50 0.00 0.00% 17 17 138.48%
ERX240426P00059000 3/27/2024 5:23 PM 59 0.20 0.00 0.10 0.00 0.00% 4 4 96.48%
ERX240426P00059500 3/26/2024 3:31 PM 59.5 0.25 0.00 0.10 0.00 0.00% 3 3 92.97%
ERX240426P00060000 3/20/2024 5:36 PM 60 0.65 0.00 0.50 0.00 0.00% 3 4 121.48%
ERX240426P00061000 4/10/2024 2:40 PM 61 0.04 0.00 0.10 0.00 0.00% 1 3 82.81%
ERX240426P00061500 3/28/2024 4:26 PM 61.5 0.25 0.00 0.10 0.00 0.00% 1 13 79.69%
ERX240426P00062000 3/22/2024 2:12 PM 62 0.65 0.00 0.50 0.00 0.00% 1 2 104.49%
ERX240426P00063000 3/18/2024 4:17 PM 63 1.57 0.10 0.20 0.00 0.00% 1 1 85.55%
ERX240426P00063500 4/19/2024 1:53 PM 63.5 0.10 0.00 0.10 0.00 0.00% 1 2 66.41%
ERX240426P00064000 3/19/2024 2:41 PM 64 1.61 0.15 0.25 0.00 0.00% 1 1 83.20%
ERX240426P00064500 4/23/2024 3:39 PM 64.5 0.05 0.00 0.05 -0.05 -50.00% 1 3 53.52%
ERX240426P00065000 4/19/2024 1:53 PM 65 0.15 0.00 0.15 0.00 0.00% 1 9 60.55%
ERX240426P00065500 4/11/2024 3:23 PM 65.5 0.19 0.00 0.15 0.00 0.00% 1 1 57.23%
ERX240426P00066000 4/22/2024 5:51 PM 66 0.05 0.00 0.15 0.00 0.00% 2 2 53.71%
ERX240426P00067000 4/18/2024 7:49 PM 67 0.60 0.05 0.15 0.00 0.00% 1 15 54.59%
ERX240426P00068000 4/22/2024 5:51 PM 68 0.15 0.05 0.15 0.00 0.00% 3 43 46.68%
ERX240426P00069000 4/23/2024 3:00 PM 69 0.28 0.15 0.25 -0.28 -50.00% 26 39 45.12%
ERX240426P00070000 4/23/2024 2:19 PM 70 0.40 0.25 0.35 0.05 14.29% 11 53 41.02%
ERX240426P00071000 4/23/2024 4:51 PM 71 0.55 0.50 0.60 -0.05 -8.33% 16 24 40.53%
ERX240426P00071500 4/23/2024 3:07 PM 71.5 1.00 0.65 0.75 -0.35 -25.93% 1 9 39.75%
ERX240426P00072000 4/23/2024 4:00 PM 72 1.10 0.80 0.95 -0.50 -31.25% 3 30 39.65%
ERX240426P00072500 4/10/2024 6:15 PM 72.5 1.10 1.05 1.15 0.00 0.00% 1 2 38.48%
ERX240426P00073000 4/18/2024 1:38 PM 73 3.33 1.25 1.40 0.00 0.00% 1 17 37.84%
ERX240426P00074000 4/18/2024 7:49 PM 74 4.43 1.90 2.05 0.00 0.00% 1 49 38.28%
ERX240426P00075000 4/22/2024 3:11 PM 75 3.90 2.60 2.75 0.00 0.00% 2 84 35.74%
ERX240426P00076000 4/19/2024 2:11 PM 76 4.70 3.40 3.70 0.00 0.00% 1 45 41.41%
ERX240426P00081000 4/8/2024 2:17 PM 81 6.60 7.60 10.20 0.00 0.00% - 5 90.14%

Related Tickers