ERX - Direxion Daily Energy Bull 3X ETF

NYSE American - NYSE American Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX171124C000235002017-11-03 1:13PM EST23.506.926.407.00+0.10+1.47%22368.36%
ERX171124C000250002017-10-20 10:48PM EST25.004.054.004.300.00-77200.78%
ERX171124C000260002017-11-20 9:37AM EST26.002.140.000.000.00-400.00%
ERX171124C000270002017-11-17 12:02PM EST27.001.551.401.60+0.05+3.33%72868.36%
ERX171124C000275002017-11-20 9:37AM EST27.500.870.000.000.00-400.00%
ERX171124C000280002017-11-20 3:46PM EST28.000.460.000.000.00-3300.00%
ERX171124C000285002017-11-20 3:19PM EST28.500.230.000.000.00-2203.13%
ERX171124C000290002017-11-20 10:05AM EST29.000.100.000.000.00-406.25%
ERX171124C000295002017-11-17 2:10PM EST29.500.140.100.20-0.23-62.16%32755.47%
ERX171124C000300002017-11-20 10:06AM EST30.000.050.000.000.00-6012.50%
ERX171124C000305002017-11-15 12:55PM EST30.500.160.000.100.00-31351.95%
ERX171124C000310002017-11-20 9:58AM EST31.000.030.000.000.00-80025.00%
ERX171124C000315002017-11-15 10:47AM EST31.500.050.000.050.00-1113058.59%
ERX171124C000320002017-11-15 9:30AM EST32.000.050.000.050.00-35265.63%
ERX171124C000325002017-11-08 11:16AM EST32.500.600.350.550.00-5597148.24%
ERX171124C000330002017-11-15 2:07PM EST33.000.010.000.050.00-212878.13%
ERX171124C000335002017-11-15 2:01PM EST33.500.050.000.050.00-23784.38%
ERX171124C000340002017-11-15 9:51AM EST34.000.050.000.050.00-412990.63%
ERX171124C000355002017-11-10 11:44PM EST35.500.150.000.100.00-22119.53%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX171124P000225002017-10-13 10:46PM EST22.500.100.050.15-0.10-1010139.84%
ERX171124P000230002017-10-27 8:46AM EST23.000.170.050.15+0.06+54.55%410128.91%
ERX171124P000235002017-10-25 9:31AM EST23.500.140.100.200.00-12130.08%
ERX171124P000240002017-10-27 10:50PM EST24.000.180.100.250.00-1535123.44%
ERX171124P000245002017-11-06 3:51PM EST24.500.050.000.050.00-1171.88%
ERX171124P000250002017-11-03 10:57PM EST25.000.090.000.150.00-6479.30%
ERX171124P000260002017-11-20 10:47AM EST26.000.050.000.000.00-3025.00%
ERX171124P000265002017-11-20 10:34AM EST26.500.100.000.000.00-2012.50%
ERX171124P000270002017-11-20 10:33AM EST27.000.150.000.000.00-17012.50%
ERX171124P000275002017-11-20 10:14AM EST27.500.250.000.000.00-106.25%
ERX171124P000280002017-11-20 3:15PM EST28.000.350.000.000.00-2601.56%
ERX171124P000285002017-11-17 2:10PM EST28.500.590.600.70-0.38-39.18%21943.36%
ERX171124P000290002017-11-17 11:33AM EST29.000.900.901.05+0.45+100.00%31244.14%
ERX171124P000295002017-11-20 9:33AM EST29.501.520.000.000.00-200.00%
ERX171124P000300002017-11-16 2:11PM EST30.002.051.651.800.00-111350.00%
ERX171124P000310002017-11-10 11:44PM EST31.001.070.750.950.00-210.00%
ERX171124P000315002017-11-10 11:44PM EST31.501.200.951.150.00-10100.00%
ERX171124P000320002017-11-17 11:54AM EST32.003.683.503.80+1.33+56.60%130.00%
ERX171124P000330002017-11-03 10:57PM EST33.002.952.953.200.00-110.00%
ERX171124P000335002017-11-03 10:57PM EST33.503.403.303.600.00-22220.00%