ERY - Direxion Daily Energy Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERY200117C000310002019-06-27 8:30AM EST31.0013.0913.7014.200.00-100.00%
ERY200117C000320002019-07-03 9:30AM EST32.0013.5016.5018.100.00--1129.54%
ERY200117C000350002019-06-26 12:26PM EST35.0010.2911.0011.300.00--00.00%
ERY200117C000360002019-06-20 8:34AM EST36.0011.2210.0010.400.00-110.00%
ERY200117C000370002019-10-11 1:56PM EST37.0013.608.208.900.00-100.00%
ERY200117C000390002019-10-04 9:02AM EST39.0015.005.706.000.00--200.00%
ERY200117C000400002019-10-29 11:12AM EST40.008.107.407.800.00-6052.34%
ERY200117C000410002019-07-22 8:33AM EST41.007.3815.7017.200.00-12196.19%
ERY200117C000420002019-11-07 1:02PM EST42.004.946.206.500.00-12551.17%
ERY200117C000430002019-11-14 10:01AM EST43.005.305.605.900.00-202551.61%
ERY200117C000440002019-10-07 10:04AM EST44.0010.454.004.300.00-50039.19%
ERY200117C000450002019-11-01 10:03AM EST45.006.204.604.900.00-71053.37%
ERY200117C000460002019-09-26 12:08PM EST46.007.055.105.400.00-4566.82%
ERY200117C000470002019-11-18 3:47PM EST47.004.103.804.100.00-111755.44%
ERY200117C000480002019-08-07 12:51PM EST48.0013.508.608.900.00-50125.24%
ERY200117C000490002019-10-24 12:26PM EST49.005.123.103.400.00-3056.81%
ERY200117C000500002019-11-18 1:27PM EST50.003.102.803.100.00-2057.50%
ERY200117C000510002019-08-05 1:47PM EST51.0010.507.507.700.00-60124.05%
ERY200117C000520002019-10-25 12:48PM EST52.003.302.302.550.00-109558.69%
ERY200117C000530002019-10-08 9:51AM EST53.009.501.752.000.00-11054.52%
ERY200117C000540002019-08-05 9:53AM EST54.008.606.506.800.00-20123.85%
ERY200117C000550002019-10-29 9:53AM EST55.003.001.651.900.00-34459.84%
ERY200117C000560002019-11-01 10:08AM EST56.002.651.551.750.00-207761.01%
ERY200117C000590002019-08-23 11:28AM EST59.0010.003.704.100.00-10103.93%
ERY200117C000600002019-11-18 2:03PM EST60.001.251.051.200.00-16462.96%
ERY200117C000620002019-11-18 12:13AM EST62.001.100.851.050.00--464.26%
ERY200117C000640002019-08-18 11:06PM EST64.009.602.102.850.00--296.58%
ERY200117C000650002019-11-18 9:46AM EST65.000.790.650.800.00-15065.63%
ERY200117C000700002019-11-04 12:25PM EST70.000.550.400.550.00-27167.92%
ERY200117C000750002019-11-18 1:27PM EST75.000.350.250.400.00-5070.31%
ERY200117C000800002019-10-22 10:20AM EST80.000.950.050.550.00-82576.27%
ERY200117C000810002019-10-04 11:34AM EST81.002.640.001.350.00-5491.75%
ERY200117C000830002019-10-04 9:12AM EST83.002.700.001.300.00--293.85%
ERY200117C000860002019-10-31 10:33AM EST86.000.750.000.500.00-8017081.25%
ERY200117C000870002019-10-23 12:03PM EST87.000.640.000.500.00-107482.42%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERY200117P000250002019-07-15 1:20PM EST25.000.310.000.350.00-1085.94%
ERY200117P000280002019-10-18 2:56PM EST28.000.050.000.100.00-5058.59%
ERY200117P000290002019-06-26 2:45PM EST29.001.510.500.700.00--089.65%
ERY200117P000310002019-09-16 8:30AM EST31.001.550.000.350.00-102359.57%
ERY200117P000320002019-08-19 9:59AM EST32.000.570.701.500.00--189.84%
ERY200117P000330002019-09-16 8:30AM EST33.002.200.050.600.00-102359.38%
ERY200117P000350002019-11-11 11:17AM EST35.000.760.250.400.00-101151.17%
ERY200117P000360002019-10-16 11:43AM EST36.000.450.500.700.00-1056.06%
ERY200117P000370002019-11-11 11:17AM EST37.001.290.550.750.00-103052.93%
ERY200117P000380002019-09-17 11:09AM EST38.004.120.401.200.00-12152.15%
ERY200117P000390002019-10-11 2:43PM EST39.001.551.251.550.00-3059.77%
ERY200117P000400002019-10-16 11:43AM EST40.001.281.651.900.00-20061.23%
ERY200117P000410002019-11-18 1:37PM EST41.001.641.451.850.00-12353.69%
ERY200117P000420002019-11-06 11:38AM EST42.003.601.952.200.00-102855.03%
ERY200117P000430002019-11-18 2:56PM EST43.002.442.402.650.00-15756.01%
ERY200117P000440002019-10-16 10:32AM EST44.002.703.604.000.00-2067.97%
ERY200117P000450002019-10-22 8:52AM EST45.002.903.303.600.00-213156.42%
ERY200117P000460002019-10-21 9:52AM EST46.003.603.904.200.00-21357.67%
ERY200117P000470002019-10-21 10:20AM EST47.003.604.504.800.00-4958.40%
ERY200117P000480002019-10-22 12:49PM EST48.005.745.105.400.00-5858.64%
ERY200117P000490002019-10-21 11:21AM EST49.004.905.806.100.00-1559.77%
ERY200117P000500002019-10-21 11:21AM EST50.005.506.506.800.00-1760.47%
ERY200117P000510002019-10-07 8:53AM EST51.006.309.9010.200.00-6097.07%
ERY200117P000520002019-10-07 8:53AM EST52.006.9010.7011.000.00-4098.73%
ERY200117P000530002019-08-19 9:59AM EST53.008.8913.4013.900.00-114126.81%
ERY200117P000540002019-08-14 9:17AM EST54.008.5012.6013.000.00-79106.10%
ERY200117P000550002019-09-05 8:51AM EST55.0010.907.508.700.00-4029.49%
ERY200117P000560002019-09-05 8:57AM EST56.0011.408.109.400.00-1300.00%
ERY200117P000600002019-08-18 11:06PM EST60.0011.3019.4020.000.00--2138.97%
ERY200117P000650002019-08-18 11:06PM EST65.0017.7023.1024.800.00--1143.16%