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 EDT15.0014.2013.6014.500.00-1017434.38%
ERX171020C000180002017-08-29 3:48PM EDT18.004.7010.7011.200.00-514424.22%
ERX171020C000200002017-10-02 10:05AM EDT20.009.308.609.300.00-215382.42%
ERX171020C000210002017-10-17 3:26PM EDT21.008.607.708.100.00-1032264.84%
ERX171020C000220002017-10-02 9:44AM EDT22.007.106.607.100.00-45222232.81%
ERX171020C000230002017-10-19 10:11AM EDT23.005.855.806.10-1.10-15.83%874201.56%
ERX171020C000240002017-10-18 10:08AM EDT24.005.874.805.100.00-281171.09%
ERX171020C000250002017-10-19 9:30AM EDT25.003.803.904.10-1.15-23.23%125850.00%
ERX171020C000255002017-10-13 11:45PM EDT25.504.563.203.600.00-44126.56%
ERX171020C000260002017-10-19 10:41AM EDT26.002.992.703.40-0.41-12.06%3020595.31%
ERX171020C000265002017-10-18 9:52AM EDT26.503.402.252.600.00-51396.88%
ERX171020C000270002017-10-19 10:11AM EDT27.001.851.702.20-1.06-36.43%43722103.13%
ERX171020C000275002017-09-22 11:45PM EDT27.501.201.401.650.00-60076.56%
ERX171020C000280002017-10-19 9:40AM EDT28.001.110.901.15-0.49-30.63%271,15759.38%
ERX171020C000285002017-10-19 10:48AM EDT28.500.610.500.70-0.09-12.86%1015347.27%
ERX171020C000290002017-10-19 10:18AM EDT29.000.250.200.35-0.10-28.57%1181240.82%
ERX171020C000295002017-10-19 9:45AM EDT29.500.150.050.20-0.01-6.25%1227646.48%
ERX171020C000300002017-10-19 10:18AM EDT30.000.060.000.100.00-761,71848.83%
ERX171020C000305002017-10-19 9:59AM EDT30.500.030.000.05-0.07-70.00%229751.56%
ERX171020C000310002017-10-19 9:40AM EDT31.000.020.000.05-0.04-66.67%594554.69%
ERX171020C000315002017-10-04 3:12PM EDT31.500.240.100.200.00-2042100.39%
ERX171020C000320002017-10-10 2:52PM EDT32.000.100.000.100.00-2171,35085.94%
ERX171020C000325002017-10-06 11:53PM EDT32.500.110.000.100.00-646496.09%
ERX171020C000330002017-10-03 9:40AM EDT33.000.150.000.100.00-4127105.47%
ERX171020C000340002017-10-03 11:03AM EDT34.000.060.000.050.00-970110.94%
ERX171020C000350002017-09-29 9:31AM EDT35.000.050.000.100.00-13201142.19%
ERX171020C000360002017-09-28 12:43PM EDT36.000.050.000.050.00-1145142.19%
ERX171020C000370002017-08-14 10:42AM EDT37.000.240.000.100.00-1089175.00%
ERX171020C000380002017-06-16 3:42PM EDT38.000.370.300.55-0.08-17.78%2015305.86%
ERX171020C000390002017-07-26 9:43AM EDT39.000.050.000.100.00-2276206.25%
ERX171020C000400002017-09-26 2:57PM EDT40.000.050.000.050.00-1424198.44%
ERX171020C000410002017-07-25 1:11PM EDT41.000.070.000.100.00-12232.81%
ERX171020C000420002017-09-12 3:24PM EDT42.000.030.000.050.00-80148223.44%
ERX171020C000430002017-07-10 2:29PM EDT43.000.050.000.050.00-10234.38%
ERX171020C000440002017-09-25 10:56AM EDT44.000.050.000.050.00-449246.88%
ERX171020C000450002017-08-15 9:59AM EDT45.000.050.000.050.00-557257.81%
ERX171020C000460002017-06-02 11:44PM EDT46.000.250.000.150.00-11314.06%
ERX171020C000470002017-06-02 11:44PM EDT47.000.250.000.100.00-21306.25%
ERX171020C000490002017-06-02 11:44PM EDT49.000.200.000.100.00-33328.13%
ERX171020C000500002017-06-02 11:44PM EDT50.000.150.000.100.00-310339.06%
ERX171020C000510002017-06-02 11:44PM EDT51.001.250.000.050.00-1010318.75%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX171020P000150002017-09-07 10:32AM EDT15.000.050.000.100.00-276434.38%
ERX171020P000160002017-08-18 11:52PM EDT16.000.380.250.400.00-1416571.88%
ERX171020P000170002017-09-12 12:01PM EDT17.000.050.000.100.00-220360.94%
ERX171020P000180002017-09-13 10:48AM EDT18.000.060.000.050.00-10243293.75%
ERX171020P000190002017-09-15 3:38PM EDT19.000.050.000.10-0.05-50.00%860293.75%
ERX171020P000200002017-09-20 2:00PM EDT20.000.050.000.050.00-3750235.94%
ERX171020P000210002017-10-18 10:43AM EDT21.000.010.000.050.00-5201209.38%
ERX171020P000220002017-10-16 11:30AM EDT22.000.020.000.05-0.01-33.33%12377181.25%
ERX171020P000230002017-10-12 2:39PM EDT23.000.010.000.050.00-3197156.25%
ERX171020P000240002017-10-16 11:25AM EDT24.000.030.000.05-0.02-40.00%6217131.25%
ERX171020P000250002017-10-11 12:29PM EDT25.000.010.000.100.00-5409121.88%
ERX171020P000260002017-10-18 1:50PM EDT26.000.050.000.050.00-81,35482.81%
ERX171020P000265002017-10-09 9:50AM EDT26.500.100.000.100.00-155381.64%
ERX171020P000270002017-10-06 1:35PM EDT27.000.200.150.25-0.10-33.33%10587103.13%
ERX171020P000275002017-10-17 9:53AM EDT27.500.050.000.100.00-13654.69%
ERX171020P000280002017-10-12 9:40AM EDT28.000.200.050.150.00-4315550.59%
ERX171020P000285002017-10-18 1:46PM EDT28.500.100.050.250.00-639853.91%
ERX171020P000290002017-10-18 2:33PM EDT29.000.310.250.450.00-327652.54%
ERX171020P000295002017-10-19 9:30AM EDT29.501.080.550.75+0.48+80.00%110752.93%
ERX171020P000300002017-10-19 9:54AM EDT30.001.070.901.20+0.64+148.84%2130164.84%
ERX171020P000305002017-10-19 10:05AM EDT30.501.661.401.70+0.76+84.44%1151.56%
ERX171020P000310002017-10-13 1:22PM EDT31.001.451.952.450.00-105196.09%
ERX171020P000320002017-10-19 10:28AM EDT32.003.252.953.30-3.80-53.90%55107.42%
ERX171020P000330002017-10-16 9:48AM EDT33.003.003.904.300.00-634123.44%
ERX171020P000340002017-08-28 12:20PM EDT34.0011.984.905.600.00-200182.81%
ERX171020P000350002017-08-21 2:52PM EDT35.0013.555.806.700.00-500205.08%
ERX171020P000360002017-06-20 10:40AM EDT36.0011.806.907.500.00-10213.28%
ERX171020P000370002017-06-02 11:45PM EDT37.008.686.708.400.00-10280.08%
ERX171020P000380002017-09-25 3:56PM EDT38.008.408.909.600.00-33264.84%
ERX171020P000390002017-06-02 11:45PM EDT39.0011.249.2010.700.00-20378.91%
ERX171020P000400002017-06-20 11:02AM EDT40.0015.6010.8011.600.00-10285.55%
ERX171020P000410002017-07-03 11:10AM EDT41.0014.9811.6012.400.00-10100.00%
ERX171020P000420002017-06-20 11:01AM EDT42.0017.5012.5013.900.00-10317.19%
ERX171020P000450002017-06-09 11:34AM EDT45.0019.5715.0016.400.00-400421.09%
ERX171020P000510002017-10-13 11:46PM EDT51.0020.9321.8022.500.00-10414.06%