NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Energy Bull 2X Shares (ERX)
As of 1:16 PM EDT. Market Open.
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% |
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
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.57
+2.92%
QLD ProShares Ultra QQQ
79.38
+2.60%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.18
+2.54%
ITB iShares U.S. Home Construction ETF
105.75
+2.50%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.48
+2.55%
PSI Invesco Semiconductors ETF
52.08
+2.34%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.26
+2.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.71
+2.51%
BLOK Amplify Transformational Data Sharing ETF
32.99
+2.51%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
XHB SPDR S&P Homebuilders ETF
103.29
+2.34%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.14
+2.29%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.89
+2.25%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
XSMO Invesco S&P SmallCap Momentum ETF
58.20
+2.14%
SMH VanEck Semiconductor ETF
207.09
+2.00%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.09
+1.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+1.99%
PHO Invesco Water Resources ETF
64.93
+1.92%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.59
+1.97%
XMMO Invesco S&P MidCap Momentum ETF
109.85
+1.98%
SOXX iShares Semiconductor ETF
205.51
+1.91%
XSD SPDR S&P Semiconductor ETF
210.62
+1.94%
PSCT Invesco S&P SmallCap Information Technology ETF
43.71
+1.94%
EWD iShares MSCI Sweden ETF
39.44
+1.81%
FCOM Fidelity MSCI Communication Services Index ETF
49.18
+1.86%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.51
+1.89%
FTXL First Trust Nasdaq Semiconductor ETF
82.59
+1.87%
FV First Trust Dorsey Wright Focus 5 ETF
53.82
+1.75%
FIW First Trust Water ETF
100.08
+1.87%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.87
+1.85%
CQQQ Invesco China Technology ETF
31.95
+1.82%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.05
+1.83%
XAR SPDR S&P Aerospace & Defense ETF
135.30
+1.83%
PSC Principal U.S. Small-Cap ETF
47.37
+1.83%
QGRO American Century U.S. Quality Growth ETF
80.85
+1.77%
EES WisdomTree U.S. SmallCap Earnings Fund
47.80
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.63
+1.77%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.20
+1.72%
IJS iShares S&P Small-Cap 600 Value ETF
98.06
+1.69%
ISMD Inspire Small/Mid Cap ETF
34.19
+1.72%
PSCI Invesco S&P SmallCap Industrials ETF
122.08
+1.75%
CIBR First Trust NASDAQ Cybersecurity ETF
54.17
+1.70%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.50
+1.80%
SLYV SPDR S&P 600 Small Cap Value ETF
79.20
+1.74%
SPHB Invesco S&P 500 High Beta ETF
82.24
+1.73%
IGM iShares Expanded Tech Sector ETF
82.21
+1.64%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.13
+1.70%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
IJR iShares Core S&P Small-Cap ETF
105.79
+1.61%
NUSC Nuveen ESG Small-Cap ETF
39.30
+1.66%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.10
+1.52%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.66
+1.65%
FXL First Trust Technology AlphaDEX Fund
126.64
+1.65%
SMMD iShares Russell 2500 ETF
62.01
+1.61%
FTEC Fidelity MSCI Information Technology Index ETF
146.56
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.09
+1.60%
NULG Nuveen ESG Large-Cap Growth ETF
72.51
+1.60%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.40
+1.59%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.51
+1.57%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.45
+1.57%
ECH iShares MSCI Chile ETF
26.65
+1.56%
IYW iShares U.S. Technology ETF
128.18
+1.54%
BFOR Barron's 400 ETF
65.36
+1.56%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.99
+1.55%
GDX VanEck Gold Miners ETF
33.02
+1.50%
THD iShares MSCI Thailand ETF
57.90
+1.54%
FIVG Defiance 5G Next Gen Connectivity ETF
36.31
+1.51%
SECT Main Sector Rotation ETF
48.52
+1.50%
FYX First Trust Small Cap Core AlphaDEX Fund
89.33
+1.50%
VFMF Vanguard U.S. Multifactor ETF Shares
122.17
+1.50%
VB Vanguard Small-Cap Index Fund ETF Shares
216.66
+1.46%
ONEQ Fidelity Nasdaq Composite Index ETF
61.72
+1.47%
IHI iShares U.S. Medical Devices ETF
55.44
+1.36%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.27
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
89.10
+1.40%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
PSET Principal Quality ETF
64.18
+1.44%
FYT First Trust Small Cap Value AlphaDEX Fund
52.30
+1.49%
QTUM Defiance Quantum ETF
56.86
+1.39%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.43
+1.46%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.79
+1.42%
FHLC Fidelity MSCI Health Care Index ETF
66.53
+1.42%
IXN iShares Global Tech ETF
70.36
+1.41%
EZA iShares MSCI South Africa ETF
38.86
+1.41%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
IJH iShares Core S&P Mid-Cap ETF
57.93
+1.35%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.03
+1.40%
ILCG iShares Morningstar Growth ETF
72.39
+1.39%
VUG Vanguard Growth Index Fund ETF Shares
330.04
+1.36%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.81
+1.39%
VHT Vanguard Health Care Index Fund ETF Shares
258.10
+1.40%
VGT Vanguard Information Technology Index Fund ETF Shares
492.89
+1.32%
XMHQ Invesco S&P MidCap Quality ETF
104.94
+1.35%
PEXL Pacer US Export Leaders ETF
47.12
+1.37%
QQQ Invesco QQQ Trust
424.47
+1.35%
IYH iShares U.S. Healthcare ETF
59.19
+1.29%