ERX - Direxion Daily Energy Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX180126C000255002017-12-15 11:46PM EST25.505.405.005.300.00-500.00%
ERX180126C000260002017-12-15 11:46PM EST26.005.004.604.900.00-1200.00%
ERX180126C000270002017-12-15 11:46PM EST27.004.503.404.200.00-110.00%
ERX180126C000290002017-12-26 1:47PM EST29.006.506.006.700.00-50760.00%
ERX180126C000310002018-01-11 9:40AM EST31.009.0010.9013.900.00-55345.51%
ERX180126C000315002017-12-15 11:46PM EST31.501.301.001.200.00-1200.00%
ERX180126C000320002017-12-21 2:36PM EST32.003.453.303.500.00-1180.00%
ERX180126C000325002018-01-04 9:35AM EST32.506.005.707.100.00-3140.00%
ERX180126C000330002017-12-21 1:46PM EST33.002.672.652.900.00-15590.00%
ERX180126C000340002017-12-27 11:06AM EST34.002.402.052.350.00-1230.00%
ERX180126C000345002017-12-21 11:07AM EST34.501.391.801.950.00-5160.00%
ERX180126C000350002018-01-09 9:42AM EST35.004.807.508.500.00-2180.00%
ERX180126C000360002017-12-26 12:29PM EST36.001.651.101.300.00-180.00%
ERX180126C000365002017-12-22 11:44PM EST36.500.801.001.150.00-550.00%
ERX180126C000370002018-01-05 12:18PM EST37.002.352.502.85+0.45+23.68%2410.00%
ERX180126C000380002018-01-22 3:11PM EST38.005.200.000.000.00-6000.00%
ERX180126C000390002018-01-18 12:26PM EST39.002.852.052.450.00-20590.00%
ERX180126C000395002018-01-12 11:48PM EST39.502.003.403.900.00-220.00%
ERX180126C000400002018-01-22 2:22PM EST40.003.430.000.000.00-1000.00%
ERX180126C000405002018-01-22 11:07AM EST40.502.200.000.000.00-1000.00%
ERX180126C000410002018-01-22 11:33AM EST41.002.000.000.000.00-2600.00%
ERX180126C000415002018-01-22 10:47AM EST41.501.200.000.000.00-4300.00%
ERX180126C000420002018-01-22 3:51PM EST42.001.860.000.000.00-15200.00%
ERX180126C000425002018-01-22 3:09PM EST42.501.280.000.000.00-10900.00%
ERX180126C000430002018-01-22 3:57PM EST43.001.200.000.000.00-13800.00%
ERX180126C000435002018-01-22 3:48PM EST43.500.800.000.000.00-6000.00%
ERX180126C000440002018-01-22 10:23AM EST44.000.500.000.000.00-1303.13%
ERX180126C000445002018-01-23 3:22AM EST44.500.300.000.000.00-2006.25%
ERX180126C000450002018-01-19 11:48PM EST45.000.330.000.100.00-8827.34%
ERX180126C000455002018-01-23 3:22AM EST45.500.180.000.000.00-15012.50%
ERX180126C000460002018-01-22 2:45PM EST46.000.130.000.000.00-30012.50%
ERX180126C000465002018-01-22 3:51PM EST46.500.100.000.000.00-35012.50%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX180126P000235002017-12-22 11:45PM EST23.500.090.000.150.00-33291.41%
ERX180126P000250002017-12-22 11:45PM EST25.000.130.000.100.00-1010250.00%
ERX180126P000255002017-12-21 9:56AM EST25.500.120.000.100.00-2020242.19%
ERX180126P000265002017-12-19 9:31AM EST26.500.270.000.150.00-212240.63%
ERX180126P000270002018-01-04 12:50PM EST27.000.050.000.050.00-321198.44%
ERX180126P000275002018-01-04 3:36PM EST27.500.050.000.050.00-32192.19%
ERX180126P000280002017-12-26 11:34AM EST28.000.100.100.200.00-1020245.31%
ERX180126P000285002017-12-19 3:25PM EST28.500.650.150.300.00-116257.03%
ERX180126P000305002017-12-29 11:49PM EST30.500.310.250.400.00-10242.19%
ERX180126P000310002018-01-10 10:22AM EST31.000.040.000.100.00-214162.50%
ERX180126P000320002018-01-03 11:14AM EST32.000.260.050.150.00-214167.97%
ERX180126P000325002017-12-28 9:51AM EST32.500.690.600.900.00-225263.67%
ERX180126P000330002018-01-05 3:41PM EST33.000.200.100.25-0.30-60.00%37171.88%
ERX180126P000335002018-01-02 10:09AM EST33.500.750.100.250.00-1525164.45%
ERX180126P000340002017-12-29 11:49PM EST34.001.121.101.350.00-1010280.27%
ERX180126P000345002017-12-29 3:10PM EST34.501.401.301.55+0.10+7.69%111286.72%
ERX180126P000350002018-01-08 10:11AM EST35.000.300.000.150.00-14146119.53%
ERX180126P000355002017-12-29 11:49PM EST35.501.771.752.100.00-33303.91%
ERX180126P000360002018-01-16 2:44PM EST36.000.160.000.100.00-1199.22%
ERX180126P000370002018-01-19 2:47PM EST37.000.100.000.20-0.07-41.18%22599.80%
ERX180126P000380002018-01-22 12:30PM EST38.000.050.000.000.00-3025.00%
ERX180126P000385002018-01-19 11:48PM EST38.500.300.100.250.00-1091.99%
ERX180126P000390002018-01-22 10:01AM EST39.000.190.000.000.00-1025.00%
ERX180126P000395002018-01-22 3:49PM EST39.500.050.000.000.00-5025.00%
ERX180126P000400002018-01-19 3:48PM EST40.000.500.400.60-0.10-16.67%1821100.98%
ERX180126P000405002018-01-22 11:02AM EST40.500.250.000.000.00-5025.00%
ERX180126P000410002018-01-22 3:59PM EST41.000.150.000.000.00-26012.50%
ERX180126P000415002018-01-17 3:48PM EST41.500.841.051.300.00-160168117.58%
ERX180126P000420002018-01-22 11:48AM EST42.000.550.000.000.00-103012.50%
ERX180126P000425002018-01-23 3:22AM EST42.501.000.000.000.00-1106.25%
ERX180126P000430002018-01-22 3:40PM EST43.000.700.000.000.00-8506.25%
ERX180126P000435002018-01-23 3:22AM EST43.500.810.000.000.00-5001.56%
ERX180126P000440002018-01-23 3:22AM EST44.002.260.000.000.00-600.00%
ERX180126P000450002018-01-17 10:02AM EST45.004.203.504.800.00-22186.91%
ERX180126P000490002018-01-23 3:22AM EST49.005.800.000.000.00-500.00%