ERX - Direxion Daily Energy Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX180427C000195002018-03-13 5:19PM EDT19.508.707.709.000.00-1000.00%
ERX180427C000200002018-04-06 11:46PM EDT20.008.396.907.800.00-220.00%
ERX180427C000250002018-04-06 11:46PM EDT25.003.862.653.300.00-220.00%
ERX180427C000255002018-04-06 11:46PM EDT25.503.306.607.100.00-10100.00%
ERX180427C000260002018-03-13 5:19PM EDT26.003.752.953.400.00-220.00%
ERX180427C000270002018-04-05 11:46AM EDT27.003.001.552.100.00-110.00%
ERX180427C000280002018-04-11 11:43AM EDT28.003.904.404.800.00-10150.00%
ERX180427C000285002018-04-13 11:54PM EDT28.504.193.504.400.00-220.00%
ERX180427C000290002018-04-20 9:49AM EDT29.006.085.506.00+3.98+189.52%22895.31%
ERX180427C000295002018-04-20 1:58PM EDT29.505.545.105.60+2.25+68.39%533103.71%
ERX180427C000300002018-04-20 10:50AM EDT30.004.644.705.10-0.51-9.90%23353.13%
ERX180427C000305002018-04-18 3:17PM EDT30.505.604.204.600.00-43688.09%
ERX180427C000310002018-04-20 3:28PM EDT31.003.633.704.20-0.32-8.10%1011458.20%
ERX180427C000315002018-04-17 11:35AM EDT31.502.493.203.700.00-110951.95%
ERX180427C000320002018-04-20 3:41PM EDT32.002.912.853.30-0.19-6.13%210961.72%
ERX180427C000325002018-04-20 3:35PM EDT32.502.452.602.85-0.37-13.12%132067.19%
ERX180427C000330002018-04-20 11:46AM EDT33.002.352.052.45-0.23-8.91%375960.16%
ERX180427C000335002018-04-20 12:30PM EDT33.501.981.702.15-0.52-20.80%153762.50%
ERX180427C000340002018-04-20 11:56PM EDT34.001.491.401.750.00-10260.84%
ERX180427C000345002018-04-20 3:53PM EDT34.501.271.151.45-0.13-9.29%595861.62%
ERX180427C000350002018-04-20 3:57PM EDT35.001.050.951.15-0.30-22.22%7616161.82%
ERX180427C000355002018-04-20 11:56PM EDT35.500.840.800.950.00-26664.16%
ERX180427C000360002018-04-20 3:58PM EDT36.000.680.600.75-0.22-24.44%781663.18%
ERX180427C000365002018-04-20 11:56PM EDT36.500.460.400.550.00-83160.16%
ERX180427C000370002018-04-20 3:53PM EDT37.000.360.350.45-0.17-32.08%52863.28%
ERX180427C000375002018-04-20 11:56PM EDT37.500.300.200.350.00-4161.13%
ERX180427C000380002018-04-20 3:28PM EDT38.000.220.200.30-0.42-65.62%233265.82%
ERX180427C000385002018-04-13 11:54PM EDT38.500.150.150.250.00-10067.38%
ERX180427C000390002018-04-20 11:56PM EDT39.000.410.100.200.00-111167.58%
ERX180427C000395002018-04-20 11:56PM EDT39.500.150.050.150.00-323166.02%
ERX180427C000400002018-04-20 11:56PM EDT40.000.100.000.100.00-79261.72%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX180427P000195002018-03-20 11:04AM EDT19.500.200.300.450.00-1032320.70%
ERX180427P000200002018-04-10 12:25PM EDT20.000.050.000.150.00-1546223.44%
ERX180427P000215002018-03-29 2:10PM EDT21.500.350.200.40-0.25-41.67%111260.94%
ERX180427P000220002018-04-02 3:47PM EDT22.000.650.250.350.00-16250.78%
ERX180427P000225002018-04-06 11:47PM EDT22.500.400.300.450.00-100254.49%
ERX180427P000230002018-04-05 12:26PM EDT23.000.230.400.550.00-147260.16%
ERX180427P000235002018-04-13 11:54PM EDT23.500.300.000.100.00-33155.47%
ERX180427P000240002018-04-17 11:35AM EDT24.000.020.000.100.00-117147.66%
ERX180427P000245002018-04-09 11:07AM EDT24.500.450.000.100.00-49140.63%
ERX180427P000255002018-04-05 3:08PM EDT25.500.560.901.350.00-215280.66%
ERX180427P000265002018-04-02 10:35AM EDT26.501.751.151.450.00-116273.05%
ERX180427P000270002018-04-18 3:12PM EDT27.000.030.000.050.00-152895.31%
ERX180427P000275002018-04-16 11:30AM EDT27.500.100.000.100.00-199204100.00%
ERX180427P000280002018-04-18 1:47PM EDT28.000.060.000.100.00-207093.75%
ERX180427P000285002018-04-13 11:54PM EDT28.500.150.000.100.00-151587.50%
ERX180427P000290002018-04-19 11:20AM EDT29.000.060.050.150.00-41793.36%
ERX180427P000295002018-04-20 3:09PM EDT29.500.100.050.15-0.11-52.38%1886.33%
ERX180427P000300002018-04-20 12:36PM EDT30.000.150.100.20-0.11-42.31%101187.50%
ERX180427P000305002018-04-16 9:38AM EDT30.500.700.100.200.00-21280.08%
ERX180427P000310002018-04-20 11:56PM EDT31.000.200.150.250.00-15179.10%
ERX180427P000320002018-04-20 3:46PM EDT32.000.300.300.40-0.05-14.29%143877.34%
ERX180427P000325002018-04-20 11:56PM EDT32.500.350.350.500.00-72674.41%
ERX180427P000330002018-04-20 11:56PM EDT33.000.720.450.600.00-202371.97%
ERX180427P000335002018-04-20 3:24PM EDT33.500.800.600.800.00-31573.05%
ERX180427P000340002018-04-20 11:56PM EDT34.000.960.751.000.00-5172.17%
ERX180427P000345002018-04-20 11:56PM EDT34.500.950.951.200.00-51871.09%
ERX180427P000350002018-04-20 11:56PM EDT35.001.301.201.500.00-403272.46%
ERX180427P000355002018-04-20 11:56PM EDT35.501.801.451.800.00-31172.07%
ERX180427P000360002018-04-20 11:56PM EDT36.001.701.802.050.00-101071.48%
ERX180427P000380002018-04-20 11:56PM EDT38.002.853.103.800.00-1173.44%
ERX180427P000390002018-04-20 11:56PM EDT39.003.424.205.100.00-22102.93%