ERX - Direxion Daily Energy Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX181123C000150002018-11-16 1:21PM EST15.009.909.6010.40+0.78+8.55%88292.97%
ERX181123C000160002018-11-16 1:22PM EST16.008.898.909.30+0.79+9.75%168235.94%
ERX181123C000170002018-11-15 2:37PM EST17.007.137.808.500.00-5411149.22%
ERX181123C000180002018-11-16 1:22PM EST18.006.936.607.80+0.81+13.24%854154.69%
ERX181123C000190002018-11-09 11:50PM EST19.007.974.907.300.00-44305.08%
ERX181123C000200002018-11-16 11:48PM EST20.005.304.905.400.00-10093.75%
ERX181123C000220002018-11-12 10:10AM EST22.004.703.003.400.00-51073.44%
ERX181123C000225002018-11-16 10:05AM EST22.502.802.602.95+0.95+51.35%3476.95%
ERX181123C000230002018-11-16 3:49PM EST23.002.362.052.50+0.71+43.03%66165.82%
ERX181123C000235002018-11-16 11:30AM EST23.501.741.802.10+0.37+27.01%226174.22%
ERX181123C000245002018-11-16 12:37PM EST24.501.251.101.30+0.43+52.44%123467.38%
ERX181123C000255002018-11-16 3:56PM EST25.500.600.600.75+0.10+20.00%583765.82%
ERX181123C000260002018-11-16 3:56PM EST26.000.450.400.50+0.10+28.57%682062.40%
ERX181123C000320002018-11-07 10:19AM EST32.000.280.004.600.00-42347.27%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX181123P000150002018-11-12 12:10PM EST15.000.050.000.050.00-1010185.94%
ERX181123P000190002018-10-26 2:13PM EST19.000.450.002.050.00-11286.72%
ERX181123P000200002018-11-16 2:45PM EST20.000.050.000.10-0.23-82.14%27102.34%
ERX181123P000210002018-11-13 1:58PM EST21.000.400.000.100.00-202284.38%
ERX181123P000215002018-11-15 12:12PM EST21.500.430.050.150.00-151587.89%
ERX181123P000220002018-11-16 3:53PM EST22.000.120.100.20-0.38-76.00%101187.11%
ERX181123P000225002018-11-15 11:50AM EST22.500.680.150.200.00-5879.88%
ERX181123P000230002018-11-16 11:34AM EST23.000.370.200.30-0.43-53.75%16578.13%
ERX181123P000245002018-11-16 3:48PM EST24.500.600.550.70-1.26-67.74%92671.09%
ERX181123P000250002018-11-16 3:49PM EST25.000.800.750.90-1.40-63.64%191268.95%
ERX181123P000280002018-11-16 12:32PM EST28.003.702.653.20-1.00-21.28%11253.91%
ERX181123P000285002018-11-13 2:12PM EST28.505.031.304.500.00-11179.10%
ERX181123P000300002018-11-13 1:05PM EST30.005.804.705.100.00-51068.75%
ERX181123P000310002018-11-13 10:26AM EST31.006.723.507.900.00-11305.47%
ERX181123P000315002018-11-08 3:56PM EST31.504.806.206.800.00-2030116.80%
ERX181123P000320002018-10-19 10:24AM EST32.002.165.608.100.00-20254.39%
ERX181123P000330002018-11-09 11:50PM EST33.006.417.608.300.00-1010121.09%
ERX181123P000340002018-11-14 12:02PM EST34.0010.808.409.300.00-328198.05%
ERX181123P000345002018-10-22 1:45PM EST34.505.167.8010.300.00-100263.48%
ERX181123P000380002018-11-09 11:50PM EST38.0011.5112.5013.500.00-2525185.16%
ERX181123P000385002018-11-05 2:25PM EST38.5012.2011.0015.700.00-10448.44%
ERX181123P000390002018-10-11 9:18AM EST39.004.3013.1014.400.00+38.37%1010270.12%