U.S. Markets open in 8 hrs 55 mins

Direxion Daily Energy Bull 3X ETF (ERX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.55-0.70 (-3.01%)
At close: 3:59PM EDT
People also watch
ERYTNAFASEDCTZA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX170818C000200002017-07-21 11:55PM EDT20.005.505.105.500.00-5115625.78%
ERX170818C000210002017-08-16 1:34PM EDT21.001.601.501.75-3.00-65.22%191081.25%
ERX170818C000220002017-08-16 1:25PM EDT22.000.840.600.75-1.31-60.93%458450.00%
ERX170818C000225002017-08-16 3:25PM EDT22.500.350.300.45-0.42-54.55%122652.54%
ERX170818C000230002017-08-16 2:01PM EDT23.000.200.100.25-0.39-66.10%13810252.73%
ERX170818C000235002017-08-16 1:23PM EDT23.500.100.000.10-0.15-60.00%461660.55%
ERX170818C000240002017-08-16 1:28PM EDT24.000.050.000.05-0.10-66.67%11535754.69%
ERX170818C000245002017-08-16 10:32AM EDT24.500.050.000.050.00-1127768.75%
ERX170818C000250002017-08-15 10:06AM EDT25.000.050.000.050.00-2961881.25%
ERX170818C000255002017-08-16 12:41PM EDT25.500.030.000.05+0.01+50.00%122193.75%
ERX170818C000260002017-08-16 9:35AM EDT26.000.050.000.05+0.03+150.00%2586104.69%
ERX170818C000265002017-08-15 10:38AM EDT26.500.020.000.050.00-60446117.19%
ERX170818C000270002017-08-11 3:30PM EDT27.000.050.000.10-0.05-50.00%26568144.53%
ERX170818C000275002017-08-07 2:50PM EDT27.500.050.000.15-0.21-80.77%110344168.75%
ERX170818C000280002017-08-15 11:43AM EDT28.000.100.000.050.00-4637148.44%
ERX170818C000285002017-08-09 12:14PM EDT28.500.050.000.050.00-1110157.81%
ERX170818C000290002017-08-09 9:31AM EDT29.000.090.000.050.00-15107167.19%
ERX170818C000295002017-07-28 11:51PM EDT29.500.200.150.300.00-8080274.22%
ERX170818C000300002017-08-04 3:31PM EDT30.000.010.000.05-0.02-66.67%9175185.94%
ERX170818C000305002017-07-28 11:51PM EDT30.500.100.050.200.00-2040259.38%
ERX170818C000310002017-06-22 5:50PM EDT31.000.530.150.350.00-55317.19%
ERX170818C000315002017-07-28 11:51PM EDT31.500.100.000.100.00-1,1780235.94%
ERX170818C000320002017-07-13 12:18PM EDT32.000.050.000.100.00-325245.31%
ERX170818C000380002017-07-07 11:51PM EDT38.000.030.000.050.00-55306.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX170818P000140002017-07-06 11:15AM EDT14.000.050.000.100.00-1828340.63%
ERX170818P000150002017-06-22 5:50PM EDT15.000.160.100.200.00-1010369.53%
ERX170818P000160002017-07-17 3:38PM EDT16.000.050.000.050.00-151228.13%
ERX170818P000170002017-07-17 1:55PM EDT17.000.100.000.050.00-210193.75%
ERX170818P000180002017-06-29 1:15PM EDT18.000.250.150.300.00-8599258.59%
ERX170818P000190002017-07-07 11:52PM EDT19.000.490.350.450.00-200258.59%
ERX170818P000200002017-07-24 10:33AM EDT20.000.120.000.100.00-1099107.81%
ERX170818P000205002017-07-28 11:51PM EDT20.500.050.000.100.00-202090.63%
ERX170818P000210002017-08-11 3:40PM EDT21.000.130.050.20+0.03+30.00%207595.31%
ERX170818P000215002017-07-28 11:51PM EDT21.500.110.000.150.00-1010060.94%
ERX170818P000220002017-08-16 3:04PM EDT22.000.160.100.25-0.04-20.00%258659.38%
ERX170818P000225002017-08-16 1:27PM EDT22.500.300.300.45-0.02-6.25%2727360.16%
ERX170818P000230002017-08-16 2:01PM EDT23.000.650.550.75+0.30+85.71%2737257.03%
ERX170818P000235002017-08-16 1:16PM EDT23.500.840.951.20+0.34+68.00%1018766.02%
ERX170818P000240002017-08-16 12:54PM EDT24.001.251.351.65+0.11+9.65%3446664.84%
ERX170818P000245002017-08-10 10:27AM EDT24.500.651.051.300.00-10760.00%
ERX170818P000250002017-08-16 3:36PM EDT25.002.452.402.60+0.45+22.50%7255993.75%
ERX170818P000255002017-08-11 1:19PM EDT25.501.801.702.05+0.85+89.47%2210.00%
ERX170818P000260002017-08-16 10:28AM EDT26.002.783.003.60-0.28-9.15%10274157.03%
ERX170818P000265002017-08-02 3:42PM EDT26.500.971.451.700.00-1130.00%
ERX170818P000270002017-08-16 12:17PM EDT27.004.104.304.70+2.00+95.24%576144.53%
ERX170818P000280002017-08-16 2:35PM EDT28.005.335.405.70+2.23+71.94%115192.19%
ERX170818P000290002017-07-25 2:47PM EDT29.003.152.452.700.00-880.00%
ERX170818P000300002017-08-02 11:46AM EDT30.003.754.404.800.00-350.00%
ERX170818P000310002017-08-16 2:35PM EDT31.008.378.208.70+2.67+46.84%16100.00%