ERY - Direxion Daily Energy Bear 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERY191018C000250002019-06-07 11:23AM EDT25.0018.1016.7019.800.00-210.00%
ERY191018C000290002019-06-07 11:23AM EDT29.009.5714.4014.800.00-2190.00%
ERY191018C000300002019-07-19 2:51PM EDT30.0013.7323.5027.100.00-132678.91%
ERY191018C000310002019-05-22 12:05PM EDT31.0013.6011.3013.200.00-230.00%
ERY191018C000320002019-06-13 9:50AM EDT32.0016.668.909.200.00-1200.00%
ERY191018C000330002019-09-24 3:58PM EDT33.0012.4015.3019.400.00-70383.11%
ERY191018C000340002019-07-01 9:39AM EDT34.008.000.000.000.00-300.00%
ERY191018C000350002019-09-24 3:52PM EDT35.0010.5013.9017.400.00-70344.82%
ERY191018C000360002019-07-23 2:36PM EDT36.007.9217.5021.200.00-12522.46%
ERY191018C000370002019-08-26 10:27AM EDT37.0021.609.4010.900.00-100.00%
ERY191018C000380002019-09-24 9:52AM EDT38.006.5110.8013.900.00-100252.93%
ERY191018C000390002019-10-04 10:02AM EDT39.0014.079.8012.800.00-102229.30%
ERY191018C000400002019-10-01 3:51PM EDT40.009.988.7011.50-1.31-11.60%2032189.84%
ERY191018C000410002019-09-27 10:07AM EDT41.006.507.8011.000.00-149212.50%
ERY191018C000420002019-09-27 10:42AM EDT42.005.267.209.500.00-1070161.52%
ERY191018C000430002019-09-27 11:51AM EDT43.005.105.308.600.00-1210154.69%
ERY191018C000440002019-10-02 2:22PM EDT44.0011.605.207.600.00-124140.43%
ERY191018C000450002019-10-07 1:34PM EDT45.0010.304.206.800.00-885138.38%
ERY191018C000460002019-10-09 2:48PM EDT46.009.004.105.300.00-1020192.97%
ERY191018C000470002019-10-07 9:58AM EDT47.006.303.504.400.00-59854.49%
ERY191018C000480002019-10-09 1:46PM EDT48.002.852.603.60-4.25-59.86%234354.10%
ERY191018C000490002019-10-08 11:18AM EDT49.007.102.053.000.00-12562.99%
ERY191018C000500002019-10-09 10:39AM EDT50.001.681.602.35-4.02-70.53%204566.06%
ERY191018C000510002019-10-11 3:08PM EDT51.001.301.202.15-2.75-67.90%12975.05%
ERY191018C000520002019-10-07 11:06AM EDT52.001.001.051.50-1.20-54.55%102175.88%
ERY191018C000530002019-10-10 3:21PM EDT53.001.050.801.35-0.95-47.50%15182.23%
ERY191018C000540002019-10-03 12:32PM EDT54.003.400.651.050.00-23984.86%
ERY191018C000550002019-10-07 10:39AM EDT55.001.500.400.800.00-12483.40%
ERY191018C000560002019-10-10 3:08PM EDT56.001.100.350.700.00-33989.45%
ERY191018C000570002019-10-02 1:43PM EDT57.002.920.250.600.00-3012592.38%
ERY191018C000580002019-10-04 11:41AM EDT58.001.550.200.450.00-1027593.75%
ERY191018C000590002019-09-16 1:58PM EDT59.001.900.150.400.00-3697.46%
ERY191018C000600002019-10-07 1:04PM EDT60.000.200.150.35-0.36-64.29%16115102.73%
ERY191018C000610002019-10-07 1:04PM EDT61.000.490.100.300.00-2056104.49%
ERY191018C000620002019-09-23 9:50AM EDT62.000.270.050.250.00--3104.88%
ERY191018C000630002019-10-11 9:58AM EDT63.000.120.050.20-0.08-40.00%14107.42%
ERY191018C000640002019-10-08 3:55PM EDT64.001.050.050.200.00-3538113.67%
ERY191018C000650002019-10-07 11:36AM EDT65.000.200.000.500.00-1013137.50%
ERY191018C000700002019-10-03 1:21PM EDT70.000.500.000.500.00-1112167.77%
ERY191018C000710002019-09-26 10:16AM EDT71.000.100.000.750.00--1189.06%
ERY191018C000720002019-09-30 9:44AM EDT72.000.100.000.750.00-111194.92%
ERY191018C000750002019-08-19 12:06AM EDT75.003.450.000.500.00--1194.92%
ERY191018C000770002019-10-08 10:03AM EDT77.000.10-0.000.00--150.00%
ERY191018C000800002019-10-04 2:59PM EDT80.000.150.000.750.00-11237.31%
ERY191018C000860002019-09-16 9:30AM EDT86.000.050.000.750.00-11265.23%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERY191018P000250002019-09-16 10:15AM EDT25.000.030.000.350.00-326328.91%
ERY191018P000290002019-08-30 10:22AM EDT29.000.020.000.050.00-90200.00%
ERY191018P000300002019-06-07 11:23AM EDT30.002.300.150.400.00-67276.95%
ERY191018P000310002019-05-21 3:54PM EDT31.001.100.700.950.00-34342.38%
ERY191018P000320002019-06-07 11:23AM EDT32.003.300.450.650.00-11291.02%
ERY191018P000330002019-09-16 2:32PM EDT33.000.500.000.750.00-2272250.78%
ERY191018P000340002019-09-10 10:29AM EDT34.000.150.000.750.00--1236.33%
ERY191018P000350002019-09-16 2:10PM EDT35.000.950.000.750.00-1432222.46%
ERY191018P000360002019-09-24 10:28AM EDT36.000.130.000.750.00-210208.79%
ERY191018P000370002019-09-04 9:34AM EDT37.000.050.000.100.00-30132.03%
ERY191018P000380002019-09-26 10:15AM EDT38.000.100.000.750.00-114182.42%
ERY191018P000390002019-10-03 9:44AM EDT39.000.050.000.800.00-128172.27%
ERY191018P000400002019-10-03 11:29AM EDT40.000.050.000.750.00-115156.84%
ERY191018P000410002019-09-30 9:38AM EDT41.000.400.100.050.00-141100.78%
ERY191018P000420002019-10-03 11:27AM EDT42.000.100.000.750.00-156131.84%
ERY191018P000430002019-10-02 9:36AM EDT43.000.300.000.500.00-1111107.03%
ERY191018P000440002019-10-04 2:52PM EDT44.000.100.000.450.00-32792.97%
ERY191018P000450002019-10-07 1:29PM EDT45.000.130.000.250.00-101970.51%
ERY191018P000460002019-10-03 9:37AM EDT46.000.200.150.300.00-14470.51%
ERY191018P000470002019-10-01 9:56AM EDT47.000.170.250.550.00-11672.07%
ERY191018P000480002019-10-08 9:37AM EDT48.000.260.550.850.00--2875.88%
ERY191018P000490002019-10-11 2:51PM EDT49.001.250.651.30-0.21-14.38%41373.93%
ERY191018P000500002019-10-11 3:15PM EDT50.001.851.301.85+0.74+66.67%172982.52%
ERY191018P000510002019-10-07 12:22PM EDT51.002.351.852.55+0.70+42.42%152787.89%
ERY191018P000520002019-10-09 3:10PM EDT52.001.202.453.200.00-12590.09%
ERY191018P000530002019-10-11 3:08PM EDT53.003.902.954.10+1.75+81.40%305592.58%
ERY191018P000540002019-10-09 2:40PM EDT54.004.603.804.90+2.60+130.00%18898.44%
ERY191018P000550002019-10-09 2:20PM EDT55.005.404.705.70+2.95+120.41%252103.52%
ERY191018P000560002019-10-04 1:06PM EDT56.006.305.606.60+2.00+46.51%113109.77%
ERY191018P000570002019-10-09 1:46PM EDT57.003.706.507.600.00-413117.68%
ERY191018P000580002019-10-03 12:48PM EDT58.005.507.308.600.00-1424121.78%
ERY191018P000590002019-10-03 12:32PM EDT59.006.208.509.900.00-1121146.29%
ERY191018P000600002019-10-03 12:32PM EDT60.007.008.0011.600.00-142130.08%
ERY191018P000610002019-10-03 12:32PM EDT61.007.809.2011.900.00--3118.16%
ERY191018P000620002019-10-03 12:28PM EDT62.008.5010.1013.100.00--1130.18%
ERY191018P000640002019-08-19 12:06AM EDT64.0010.3018.5021.700.00--1470.02%
ERY191018P000750002019-08-19 12:06AM EDT75.0020.3030.0033.200.00--2590.23%
ERY191018P000760002019-08-23 2:47PM EDT76.0019.900.0029.800.00-100472.95%