ERX - Direxion Daily Energy Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX180824C000300002018-08-17 11:52PM EDT30.002.482.653.100.00-1162.89%
ERX180824C000305002018-08-17 11:52PM EDT30.502.622.302.550.00-5559.18%
ERX180824C000310002018-08-17 11:52PM EDT31.005.001.852.100.00-111154.30%
ERX180824C000315002018-08-17 11:52PM EDT31.501.751.451.700.00-1211351.86%
ERX180824C000320002018-08-17 3:43PM EDT32.001.321.151.50-0.13-8.97%1323656.84%
ERX180824C000325002018-08-17 11:52PM EDT32.500.950.851.050.00-1258251.07%
ERX180824C000330002018-08-17 3:53PM EDT33.000.650.600.80-0.12-15.58%772550.39%
ERX180824C000335002018-08-17 11:52PM EDT33.500.500.400.550.00-261353.03%
ERX180824C000340002018-08-17 11:52PM EDT34.000.300.250.350.00-324849.81%
ERX180824C000345002018-08-17 1:12PM EDT34.500.150.150.25-0.20-57.14%1,0092,00850.78%
ERX180824C000350002018-08-17 9:46AM EDT35.000.180.050.20-0.02-10.00%203753.91%
ERX180824C000355002018-08-17 10:54AM EDT35.500.100.000.10-0.06-37.50%351249.61%
ERX180824C000360002018-08-17 9:41AM EDT36.000.100.000.100.00-215355.66%
ERX180824C000365002018-08-16 1:41PM EDT36.500.050.000.050.00-63352.73%
ERX180824C000370002018-08-17 11:40AM EDT37.000.010.000.05-0.05-83.33%21950.78%
ERX180824C000375002018-08-17 2:52PM EDT37.500.050.000.050.00-2955.47%
ERX180824C000380002018-08-15 2:31PM EDT38.000.030.000.050.00-325959.38%
ERX180824C000385002018-08-15 12:55PM EDT38.500.050.000.050.00-52364.06%
ERX180824C000390002018-08-14 1:45PM EDT39.000.100.000.050.00-2567.97%
ERX180824C000395002018-08-14 1:07PM EDT39.500.050.000.050.00-61371.88%
ERX180824C000400002018-08-15 12:13PM EDT40.000.020.000.050.00-21476.56%
ERX180824C000405002018-08-13 11:24AM EDT40.500.050.000.050.00-12579.69%
ERX180824C000410002018-08-17 10:01AM EDT41.000.030.000.05-0.02-40.00%324183.59%
ERX180824C000420002018-08-03 11:46PM EDT42.001.050.100.200.00-518125.00%
ERX180824C000435002018-08-03 11:46PM EDT43.500.650.000.100.00-77113.28%
ERX180824C000440002018-08-03 11:46PM EDT44.000.550.000.100.00-1510116.41%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX180824P000250002018-08-13 2:54PM EDT25.000.030.000.100.00-2025112.50%
ERX180824P000300002018-08-16 10:35AM EDT30.000.350.100.200.00-5010458.79%
ERX180824P000305002018-08-17 11:52PM EDT30.500.320.150.250.00-2355.86%
ERX180824P000310002018-08-17 3:58PM EDT31.000.250.200.35-0.20-44.44%51353.52%
ERX180824P000315002018-08-17 1:53PM EDT31.500.550.300.45-0.14-20.29%157251.17%
ERX180824P000320002018-08-17 3:58PM EDT32.000.530.450.65-0.36-40.45%1182651.47%
ERX180824P000325002018-08-17 3:59PM EDT32.500.750.650.85-0.22-22.68%1905750.49%
ERX180824P000330002018-08-17 3:59PM EDT33.001.000.901.10-0.30-23.08%72855.76%
ERX180824P000335002018-08-15 1:08PM EDT33.501.901.151.400.00-102755.57%
ERX180824P000340002018-08-17 11:28AM EDT34.001.721.501.70+1.09+173.02%109352.54%
ERX180824P000345002018-08-13 3:00PM EDT34.500.701.852.100.00-11654.00%
ERX180824P000350002018-08-16 2:55PM EDT35.002.622.202.550.00-19557.62%
ERX180824P000355002018-08-13 12:51PM EDT35.501.142.753.000.00-101659.96%
ERX180824P000360002018-08-14 3:04PM EDT36.001.293.003.700.00-36585.35%
ERX180824P000370002018-08-17 11:52PM EDT37.004.244.004.600.00-41090.04%
ERX180824P000390002018-08-10 11:55PM EDT39.003.202.552.950.00-200.00%
ERX180824P000395002018-08-06 2:15PM EDT39.502.972.903.700.00-220.00%