ERX - Direxion Daily Energy Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX180223C000230002018-02-16 11:50PM EST23.005.005.106.700.00-33306.45%
ERX180223C000250002018-02-20 10:13AM EST25.003.550.000.000.00-15730.00%
ERX180223C000255002018-02-20 9:36AM EST25.503.500.000.000.00-200.00%
ERX180223C000260002018-02-09 2:03PM EST26.001.752.452.950.00-119162.11%
ERX180223C000265002018-02-20 3:21PM EST26.501.500.000.000.00-4490.00%
ERX180223C000270002018-02-09 2:30PM EST27.001.001.752.200.00-741150.00%
ERX180223C000275002018-02-16 11:50PM EST27.501.431.401.800.00-1716139.45%
ERX180223C000280002018-02-20 2:59PM EST28.000.720.000.000.00-1111841.56%
ERX180223C000285002018-02-20 3:47PM EST28.500.500.000.000.00-231086.25%
ERX180223C000290002018-02-20 3:33PM EST29.000.310.000.000.00-5615612.50%
ERX180223C000295002018-02-20 10:20AM EST29.500.450.000.000.00-114912.50%
ERX180223C000300002018-02-20 3:47PM EST30.000.150.000.000.00-7016025.00%
ERX180223C000310002018-02-16 11:50PM EST31.000.200.150.250.00-929107.03%
ERX180223C000315002018-02-20 3:22PM EST31.500.050.000.000.00-273025.00%
ERX180223C000320002018-02-16 3:47PM EST32.000.100.000.15-0.15-60.00%111299.61%
ERX180223C000325002018-02-20 12:10PM EST32.500.050.000.000.00-425350.00%
ERX180223C000330002018-02-06 10:39AM EST33.002.150.000.100.00-116107.03%
ERX180223C000345002018-01-19 11:48PM EST34.508.006.707.200.00-1212906.06%
ERX180223C000350002018-02-09 1:45PM EST35.000.080.000.050.00-13121.88%
ERX180223C000360002018-02-02 11:56PM EST36.001.800.000.750.00-59234.38%
ERX180223C000370002018-01-12 11:48PM EST37.003.756.306.800.00-1515925.59%
ERX180223C000375002018-02-09 9:39AM EST37.500.400.000.750.00-2020259.38%
ERX180223C000380002018-02-09 12:32PM EST38.000.050.000.100.00-1115175.00%
ERX180223C000390002018-02-05 10:38AM EST39.000.050.000.750.00-23282.42%
ERX180223C000400002018-02-06 9:35AM EST40.000.120.004.400.00-11544.73%
ERX180223C000405002018-01-18 3:45PM EST40.502.822.302.750.00-11589.65%
ERX180223C000410002018-01-30 11:00AM EST41.001.400.250.600.00-13321.48%
ERX180223C000415002018-02-06 9:35AM EST41.500.140.002.500.00-1111456.84%
ERX180223C000420002018-01-23 11:22AM EST42.003.122.552.850.00-35635.16%
ERX180223C000430002018-02-07 11:18AM EST43.000.050.000.100.00-243229.69%
ERX180223C000435002018-02-02 2:17PM EST43.500.200.100.20-0.30-60.00%100126282.81%
ERX180223C000440002018-02-05 1:21PM EST44.000.050.004.800.00-1207634.96%
ERX180223C000445002018-01-12 11:48PM EST44.501.151.651.900.00-55569.73%
ERX180223C000450002018-02-02 11:56PM EST45.000.250.000.150.00-200200265.63%
ERX180223C000455002018-01-12 11:48PM EST45.501.151.301.550.00-99539.84%
ERX180223C000465002018-01-16 12:01PM EST46.500.910.450.800.00-100101431.64%
ERX180223C000480002018-02-02 11:56PM EST48.000.500.000.100.00-1212276.56%
ERX180223C000490002018-02-01 10:56AM EST49.000.140.000.050.00-122260.94%
ERX180223C000500002018-01-29 3:23PM EST50.000.300.000.050.00-3657268.75%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERX180223P000210002018-02-16 11:50PM EST21.000.150.000.050.00-22153.13%
ERX180223P000225002018-02-16 11:50PM EST22.500.250.000.100.00-55135.94%
ERX180223P000240002018-02-20 11:34AM EST24.000.050.000.000.00-101150.00%
ERX180223P000250002018-02-16 1:01PM EST25.000.100.100.20-0.18-64.29%27103.91%
ERX180223P000255002018-02-20 10:17AM EST25.500.100.000.000.00-121225.00%
ERX180223P000260002018-02-20 3:59PM EST26.000.200.000.000.00-234425.00%
ERX180223P000265002018-02-20 3:49PM EST26.500.300.000.000.00-213312.50%
ERX180223P000270002018-02-20 3:15PM EST27.000.470.000.000.00-235512.50%
ERX180223P000275002018-02-20 11:05AM EST27.500.600.000.000.00-5136.25%
ERX180223P000280002018-02-20 3:21PM EST28.001.000.000.000.00-711070.00%
ERX180223P000285002018-02-16 11:50PM EST28.500.700.801.100.00-20058.40%
ERX180223P000290002018-02-20 2:20PM EST29.001.300.000.000.00-10180.00%
ERX180223P000300002018-02-06 10:37AM EST30.002.702.603.700.00-5593183.01%
ERX180223P000315002018-02-06 10:36AM EST31.503.703.904.800.00-224192.38%
ERX180223P000320002018-02-05 11:50AM EST32.001.402.206.000.00-3049331.84%
ERX180223P000325002018-02-06 9:50AM EST32.503.304.705.800.00-322204.49%
ERX180223P000330002018-02-02 3:00PM EST33.001.301.251.60+0.97+293.94%1070.00%
ERX180223P000350002018-02-08 2:39PM EST35.006.776.108.200.00-11131.25%
ERX180223P000355002018-02-12 10:49AM EST35.507.656.307.300.00-38440.00%
ERX180223P000360002018-01-22 11:37AM EST36.000.450.400.500.00-2120.00%
ERX180223P000365002018-02-02 11:56PM EST36.501.202.703.600.00-110.00%
ERX180223P000370002018-02-06 9:30AM EST37.006.366.1010.40+4.86+324.00%231382.23%
ERX180223P000375002018-02-06 9:36AM EST37.507.306.2010.600.00-1010353.71%
ERX180223P000380002018-02-05 2:03PM EST38.006.077.0011.000.00-426349.22%
ERX180223P000385002018-01-29 3:11PM EST38.501.104.205.200.00-2140.00%
ERX180223P000390002018-02-05 11:35AM EST39.005.467.9012.200.00-44393.95%
ERX180223P000395002018-01-12 11:48PM EST39.501.901.101.350.00-10100.00%
ERX180223P000400002018-02-05 10:32AM EST40.006.588.9013.000.00-242383.20%
ERX180223P000420002018-02-07 10:45AM EST42.0010.5013.4015.800.00-1335348.05%
ERX180223P000435002018-01-12 11:48PM EST43.504.902.653.100.00-10100.00%
ERX180223P000455002018-01-19 11:49PM EST45.504.504.605.400.00-10100.00%
ERX180223P000465002018-01-29 11:02AM EST46.505.3011.0012.800.00-3120.00%
ERX180223P000475002018-02-09 9:05AM EST47.5015.2018.9021.200.00-1010406.64%