ERX - Direxion Daily Energy Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX171020C000150002017-10-02 11:34AM EDT15.0014.2014.4014.800.00-1017460.16%
ERX171020C000180002017-08-29 3:48PM EDT18.004.7011.4012.300.00-514431.25%
ERX171020C000200002017-10-02 10:05AM EDT20.009.309.4010.200.00-215344.92%
ERX171020C000210002017-10-17 3:26PM EDT21.008.608.109.400.00-1032299.22%
ERX171020C000220002017-10-02 9:44AM EDT22.007.107.308.400.00-45222288.28%
ERX171020C000230002017-10-13 10:27AM EDT23.006.956.307.200.00-474235.94%
ERX171020C000240002017-10-18 10:08AM EDT24.005.875.306.40-0.03-0.51%282223.44%
ERX171020C000250002017-10-18 10:34AM EDT25.004.954.404.70+0.31+6.68%1285135.55%
ERX171020C000255002017-10-13 11:45PM EDT25.504.563.904.700.00-44168.36%
ERX171020C000260002017-10-18 10:18AM EDT26.003.893.404.10-0.17-4.19%9206145.70%
ERX171020C000265002017-10-18 9:52AM EDT26.503.402.903.70+0.04+1.19%513137.70%
ERX171020C000270002017-10-18 10:08AM EDT27.002.912.303.10+0.27+10.23%26747108.40%
ERX171020C000275002017-09-22 11:45PM EDT27.501.200.604.600.00-600141.41%
ERX171020C000280002017-10-18 10:38AM EDT28.001.821.501.85+0.32+21.33%481,20175.00%
ERX171020C000285002017-10-18 9:31AM EDT28.501.350.901.75-0.28-17.18%115575.59%
ERX171020C000290002017-10-18 9:45AM EDT29.001.010.650.90+0.35+53.03%1057551.95%
ERX171020C000295002017-10-18 9:57AM EDT29.500.650.350.60+0.24+58.54%526660.74%
ERX171020C000300002017-10-18 10:28AM EDT30.000.250.150.250.00-341,71845.70%
ERX171020C000305002017-10-17 2:27PM EDT30.500.100.050.150.00-229748.44%
ERX171020C000310002017-10-18 10:11AM EDT31.000.060.000.10-0.03-33.33%595053.13%
ERX171020C000315002017-10-04 3:12PM EDT31.500.240.100.200.00-204272.27%
ERX171020C000320002017-10-10 2:52PM EDT32.000.100.000.100.00-2171,35061.72%
ERX171020C000325002017-10-06 11:53PM EDT32.500.110.000.100.00-646470.31%
ERX171020C000330002017-10-03 9:40AM EDT33.000.150.000.100.00-412778.91%
ERX171020C000340002017-10-03 11:03AM EDT34.000.060.000.050.00-97082.81%
ERX171020C000350002017-09-29 9:31AM EDT35.000.050.000.100.00-13201109.38%
ERX171020C000360002017-09-28 12:43PM EDT36.000.050.000.050.00-1145109.38%
ERX171020C000370002017-08-14 10:42AM EDT37.000.240.000.100.00-1089135.94%
ERX171020C000380002017-06-16 3:42PM EDT38.000.370.300.55-0.08-17.78%2015240.04%
ERX171020C000390002017-07-26 9:43AM EDT39.000.050.000.100.00-2276160.94%
ERX171020C000400002017-09-26 2:57PM EDT40.000.050.000.050.00-1424156.25%
ERX171020C000410002017-07-25 1:11PM EDT41.000.070.000.100.00-12184.38%
ERX171020C000420002017-09-12 3:24PM EDT42.000.030.000.050.00-80148176.56%
ERX171020C000430002017-07-10 2:29PM EDT43.000.050.000.050.00-10185.94%
ERX171020C000440002017-09-25 10:56AM EDT44.000.050.000.050.00-449195.31%
ERX171020C000450002017-08-15 9:59AM EDT45.000.050.000.050.00-557204.69%
ERX171020C000460002017-06-02 11:44PM EDT46.000.250.000.150.00-11250.00%
ERX171020C000470002017-06-02 11:44PM EDT47.000.250.000.100.00-21243.75%
ERX171020C000490002017-06-02 11:44PM EDT49.000.200.000.100.00-33260.94%
ERX171020C000500002017-06-02 11:44PM EDT50.000.150.000.100.00-310270.31%
ERX171020C000510002017-06-02 11:44PM EDT51.001.250.000.050.00-1010253.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX171020P000150002017-09-07 10:32AM EDT15.000.050.000.100.00-276362.50%
ERX171020P000160002017-08-18 11:52PM EDT16.000.380.250.400.00-1416474.22%
ERX171020P000170002017-09-12 12:01PM EDT17.000.050.000.100.00-220300.00%
ERX171020P000180002017-09-13 10:48AM EDT18.000.060.000.050.00-10243246.88%
ERX171020P000190002017-09-15 3:38PM EDT19.000.050.000.10-0.05-50.00%860246.88%
ERX171020P000200002017-09-20 2:00PM EDT20.000.050.000.050.00-3750198.44%
ERX171020P000210002017-10-18 10:43AM EDT21.000.010.000.050.00-5206176.56%
ERX171020P000220002017-10-16 11:30AM EDT22.000.020.000.05-0.01-33.33%12377154.69%
ERX171020P000230002017-10-12 2:39PM EDT23.000.010.000.050.00-3197134.38%
ERX171020P000240002017-10-16 11:25AM EDT24.000.030.000.05-0.02-40.00%6217114.06%
ERX171020P000250002017-10-11 12:29PM EDT25.000.010.000.100.00-5409106.25%
ERX171020P000260002017-10-12 2:43PM EDT26.000.060.000.050.00-11,35474.22%
ERX171020P000265002017-10-09 9:50AM EDT26.500.100.000.100.00-155374.22%
ERX171020P000270002017-10-06 1:35PM EDT27.000.200.150.25-0.10-33.33%1058794.14%
ERX171020P000275002017-10-17 9:53AM EDT27.500.050.000.100.00-13652.73%
ERX171020P000280002017-10-12 9:40AM EDT28.000.200.050.150.00-4315551.17%
ERX171020P000285002017-10-18 10:30AM EDT28.500.050.000.15-0.10-66.67%419744.92%
ERX171020P000290002017-10-17 2:06PM EDT29.000.240.100.300.00-4027445.12%
ERX171020P000295002017-10-18 9:56AM EDT29.500.200.250.40-0.25-55.56%110633.01%
ERX171020P000300002017-10-18 9:58AM EDT30.000.430.500.70-0.32-42.67%1030129.69%
ERX171020P000305002017-10-13 11:46PM EDT30.500.901.051.30-0.78-1155.47%
ERX171020P000310002017-10-13 1:22PM EDT31.001.451.101.550.00-10510.00%
ERX171020P000320002017-06-15 1:55PM EDT32.007.051.502.750.00-5583.59%
ERX171020P000330002017-10-16 9:48AM EDT33.003.002.603.500.00-6340.00%
ERX171020P000340002017-08-28 12:20PM EDT34.0011.982.055.800.00-200258.40%
ERX171020P000350002017-08-21 2:52PM EDT35.0013.554.805.600.00-50078.13%
ERX171020P000360002017-06-20 10:40AM EDT36.0011.803.908.500.00-10379.10%
ERX171020P000370002017-06-02 11:45PM EDT37.008.685.009.500.00-10401.37%
ERX171020P000380002017-09-25 3:56PM EDT38.008.407.608.700.00-33171.09%
ERX171020P000390002017-06-02 11:45PM EDT39.0011.247.0011.500.00-20442.38%
ERX171020P000400002017-06-20 11:02AM EDT40.0015.609.5010.600.00-10131.25%
ERX171020P000410002017-07-03 11:10AM EDT41.0014.9810.5011.800.00-10239.84%
ERX171020P000420002017-06-20 11:01AM EDT42.0017.5010.0014.400.00-10485.94%
ERX171020P000450002017-06-09 11:34AM EDT45.0019.5714.2015.800.00-400288.28%
ERX171020P000510002017-10-13 11:46PM EDT51.0020.9320.5021.700.00-10311.72%