NYSEArca - Delayed Quote • USD
Direxion Daily Energy Bull 2X Shares (ERX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:42 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 | 12.00 | 16.50 | 0.00 | 0.00% | 1 | 1 | 523.44% |
| ERX240426C00060000 | 4/3/2024 6:23 PM | 60 | 15.17 | 13.50 | 15.20 | 0.00 | 0.00% | 1 | 11 | 319.73% |
| ERX240426C00060500 | 4/19/2024 3:23 PM | 60.5 | 11.06 | 13.00 | 13.50 | 0.00 | 0.00% | 1 | 2 | 246.09% |
| ERX240426C00061000 | 4/3/2024 4:18 PM | 61 | 14.39 | 11.20 | 14.50 | 0.00 | 0.00% | 1 | 1 | 193.75% |
| ERX240426C00061500 | 4/3/2024 6:22 PM | 61.5 | 13.69 | 12.00 | 13.80 | 0.00 | 0.00% | 2 | 2 | 298.05% |
| ERX240426C00062000 | 4/1/2024 7:00 PM | 62 | 10.49 | 11.50 | 13.60 | 0.00 | 0.00% | 1 | 1 | 308.20% |
| ERX240426C00062500 | 4/5/2024 2:11 PM | 62.5 | 12.65 | 11.00 | 12.90 | 0.00 | 0.00% | 1 | 1 | 285.16% |
| ERX240426C00063000 | 4/4/2024 5:37 PM | 63 | 12.53 | 10.50 | 12.00 | 0.00 | 0.00% | 6 | 8 | 248.05% |
| ERX240426C00063500 | 4/19/2024 3:23 PM | 63.5 | 8.18 | 10.00 | 12.00 | 0.00 | 0.00% | 1 | 3 | 271.68% |
| ERX240426C00064000 | 4/5/2024 1:49 PM | 64 | 11.50 | 9.50 | 11.30 | 0.00 | 0.00% | 1 | 3 | 249.61% |
| ERX240426C00064500 | 4/22/2024 2:40 PM | 64.5 | 7.44 | 9.10 | 11.40 | 0.00 | 0.00% | 2 | 3 | 279.69% |
| ERX240426C00065000 | 4/23/2024 1:52 PM | 65 | 6.72 | 8.50 | 10.30 | 0.00 | 0.00% | 2 | 8 | 230.08% |
| ERX240426C00065500 | 4/24/2024 2:24 PM | 65.5 | 7.45 | 6.50 | 10.00 | 0.00 | 0.00% | 2 | 6 | 328.52% |
| ERX240426C00066000 | 4/4/2024 2:19 PM | 66 | 6.28 | 7.50 | 8.20 | -3.12 | -33.19% | 1 | 15 | 124.22% |
| ERX240426C00067000 | 4/25/2024 5:41 PM | 67 | 6.52 | 6.50 | 7.50 | 1.42 | 27.84% | 3 | 6 | 140.23% |
| ERX240426C00068000 | 4/25/2024 2:31 PM | 68 | 4.40 | 4.00 | 7.40 | -0.05 | -1.12% | 1 | 10 | 260.16% |
| ERX240426C00069000 | 4/22/2024 5:50 PM | 69 | 3.98 | 4.50 | 6.80 | 0.00 | 0.00% | 3 | 40 | 174.41% |
| ERX240426C00070000 | 4/24/2024 4:54 PM | 70 | 2.60 | 3.60 | 5.90 | 0.00 | 0.00% | 10 | 34 | 160.74% |
| ERX240426C00071000 | 4/24/2024 2:40 PM | 71 | 2.34 | 2.70 | 4.80 | 0.00 | 0.00% | 20 | 58 | 137.50% |
| ERX240426C00071500 | 4/25/2024 6:03 PM | 71.5 | 2.32 | 2.25 | 3.80 | 0.12 | 5.45% | 6 | 33 | 108.59% |
| ERX240426C00072000 | 4/25/2024 4:25 PM | 72 | 2.25 | 1.85 | 2.10 | 0.53 | 30.81% | 24 | 198 | 52.34% |
| ERX240426C00072500 | 4/25/2024 4:32 PM | 72.5 | 1.71 | 1.45 | 2.65 | 0.69 | 67.65% | 13 | 41 | 86.33% |
| ERX240426C00073000 | 4/25/2024 7:22 PM | 73 | 1.50 | 1.10 | 2.25 | 0.50 | 50.00% | 31 | 120 | 81.74% |
| ERX240426C00074000 | 4/25/2024 6:56 PM | 74 | 0.90 | 0.60 | 0.75 | 0.30 | 50.00% | 9 | 145 | 50.88% |
| ERX240426C00075000 | 4/25/2024 6:31 PM | 75 | 0.30 | 0.25 | 0.40 | 0.05 | 20.00% | 7 | 190 | 50.98% |
| ERX240426C00076000 | 4/25/2024 4:25 PM | 76 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 22 | 17 | 52.93% |
| ERX240426C00076500 | 4/25/2024 7:34 PM | 76.5 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 11 | 30 | 53.91% |
| ERX240426C00077000 | 4/24/2024 7:12 PM | 77 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 24 | 56.64% |
| ERX240426C00078000 | 4/16/2024 1:57 PM | 78 | 0.32 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 14 | 64.06% |
| ERX240426C00078500 | 4/18/2024 7:19 PM | 78.5 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 24 | 69.53% |
| ERX240426C00079000 | 4/17/2024 2:24 PM | 79 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | - | 6 | 109.77% |
| ERX240426C00080000 | 4/19/2024 2:09 PM | 80 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 76.56% |
| 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 | 1.90 | 0.00 | 0.00% | 10 | 11 | 594.92% |
| ERX240426P00057000 | 4/2/2024 7:38 PM | 57 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 2 | 310.16% |
| ERX240426P00058000 | 3/20/2024 3:38 PM | 58 | 0.41 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 17 | 292.97% |
| ERX240426P00059000 | 3/27/2024 5:23 PM | 59 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 4 | 275.78% |
| ERX240426P00059500 | 3/26/2024 3:31 PM | 59.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 293.75% |
| ERX240426P00060000 | 3/20/2024 5:36 PM | 60 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 4 | 258.98% |
| ERX240426P00061000 | 4/10/2024 2:40 PM | 61 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 267.19% |
| ERX240426P00061500 | 3/28/2024 4:26 PM | 61.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 13 | 233.98% |
| ERX240426P00062000 | 3/22/2024 2:12 PM | 62 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 225.78% |
| ERX240426P00063000 | 3/18/2024 4:17 PM | 63 | 1.57 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1 | 186.72% |
| ERX240426P00063500 | 4/19/2024 1:53 PM | 63.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 223.05% |
| ERX240426P00064000 | 3/19/2024 2:41 PM | 64 | 1.61 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 1 | 182.81% |
| ERX240426P00064500 | 4/24/2024 1:55 PM | 64.5 | 0.50 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 289.45% |
| ERX240426P00065000 | 4/19/2024 1:53 PM | 65 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 176.56% |
| ERX240426P00065500 | 4/11/2024 3:23 PM | 65.5 | 0.19 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 267.97% |
| ERX240426P00066000 | 4/22/2024 5:51 PM | 66 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 160.16% |
| ERX240426P00067000 | 4/18/2024 7:49 PM | 67 | 0.60 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 15 | 126.17% |
| ERX240426P00068000 | 4/22/2024 5:51 PM | 68 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 43 | 110.94% |
| ERX240426P00069000 | 4/25/2024 6:58 PM | 69 | 0.01 | 0.00 | 2.15 | -0.14 | -93.33% | 2 | 40 | 191.11% |
| ERX240426P00070000 | 4/25/2024 6:12 PM | 70 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 43 | 61.72% |
| ERX240426P00071000 | 4/25/2024 4:21 PM | 71 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 10 | 39 | 56.64% |
| ERX240426P00071500 | 4/25/2024 6:29 PM | 71.5 | 0.20 | 0.10 | 0.20 | -0.42 | -67.74% | 16 | 13 | 55.27% |
| ERX240426P00072000 | 4/25/2024 7:53 PM | 72 | 0.23 | 0.15 | 0.30 | -0.62 | -72.94% | 1 | 29 | 54.30% |
| ERX240426P00072500 | 4/10/2024 6:15 PM | 72.5 | 1.10 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 2 | 52.73% |
| ERX240426P00073000 | 4/24/2024 2:33 PM | 73 | 0.68 | 0.35 | 0.55 | -0.52 | -43.33% | 1 | 19 | 50.59% |
| ERX240426P00074000 | 4/18/2024 7:49 PM | 74 | 4.43 | 0.85 | 1.05 | 0.00 | 0.00% | 1 | 49 | 53.81% |
| ERX240426P00075000 | 4/25/2024 5:30 PM | 75 | 2.08 | 1.45 | 1.75 | -1.82 | -46.67% | 2 | 84 | 54.49% |
| ERX240426P00076000 | 4/19/2024 2:11 PM | 76 | 4.70 | 2.25 | 2.55 | 0.00 | 0.00% | 1 | 45 | 55.27% |
| ERX240426P00081000 | 4/8/2024 2:17 PM | 81 | 6.60 | 6.20 | 7.50 | 0.00 | 0.00% | - | 0 | 139.84% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%