ERY - Direxion Daily Energy Bear 3X Shares

NYSEArca - NYSEArca Delayed 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 EDT25.0018.1016.7019.800.00-21187.70%
ERY191018C000290002019-06-07 11:23AM EDT29.009.5714.4014.800.00-21980.08%
ERY191018C000300002019-07-19 2:51PM EDT30.0013.7323.5027.100.00-132485.50%
ERY191018C000310002019-05-22 12:05PM EDT31.0013.6011.3013.200.00-23101.37%
ERY191018C000320002019-06-13 9:50AM EDT32.0016.668.909.200.00-1200.00%
ERY191018C000330002019-08-30 1:24PM EDT33.0022.100.000.000.00-600.00%
ERY191018C000340002019-07-01 9:39AM EDT34.008.000.000.000.00-300.00%
ERY191018C000350002019-08-30 1:24PM EDT35.0020.100.000.000.00-700.00%
ERY191018C000360002019-07-23 2:36PM EDT36.007.9217.5021.200.00-12373.68%
ERY191018C000370002019-08-26 10:27AM EDT37.0021.600.000.000.00-100.00%
ERY191018C000380002019-09-16 2:36PM EDT38.004.510.000.000.00-1000.00%
ERY191018C000390002019-06-19 3:30PM EDT39.009.716.606.900.00-102989.99%
ERY191018C000400002019-09-20 3:53PM EDT40.004.700.000.000.00-1500.00%
ERY191018C000410002019-09-16 3:37PM EDT41.003.070.000.000.00-100.00%
ERY191018C000420002019-09-20 12:55PM EDT42.003.320.000.000.00-1000.00%
ERY191018C000430002019-09-20 9:34AM EDT43.003.400.000.000.00-600.00%
ERY191018C000440002019-09-20 12:27PM EDT44.002.550.000.000.00-4300.78%
ERY191018C000450002019-09-19 12:27PM EDT45.002.250.000.000.00-4603.13%
ERY191018C000460002019-09-19 11:24AM EDT46.002.050.000.000.00-3306.25%
ERY191018C000470002019-09-19 11:50AM EDT47.001.750.000.000.00-306.25%
ERY191018C000480002019-09-20 11:25AM EDT48.001.400.000.000.00-606.25%
ERY191018C000490002019-09-16 10:09AM EDT49.001.290.000.000.00-1012.50%
ERY191018C000500002019-09-18 3:44PM EDT50.001.350.000.000.00-17012.50%
ERY191018C000510002019-09-16 3:30PM EDT51.000.850.000.000.00-1012.50%
ERY191018C000520002019-09-05 11:45AM EDT52.003.400.000.000.00-1012.50%
ERY191018C000530002019-09-16 10:31AM EDT53.000.850.000.000.00-2012.50%
ERY191018C000540002019-09-16 10:09AM EDT54.000.690.000.000.00-1025.00%
ERY191018C000550002019-09-16 10:34AM EDT55.000.550.000.000.00-4025.00%
ERY191018C000560002019-09-06 10:02AM EDT56.003.000.000.000.00-2025.00%
ERY191018C000570002019-09-05 11:35AM EDT57.002.090.000.000.00-30025.00%
ERY191018C000580002019-09-16 1:18PM EDT58.000.420.000.000.00-2025.00%
ERY191018C000590002019-09-16 1:58PM EDT59.000.350.000.000.00-3025.00%
ERY191018C000600002019-08-26 3:55PM EDT60.006.500.000.000.00-1025.00%
ERY191018C000610002019-09-17 9:37AM EDT61.000.200.000.000.00--025.00%
ERY191018C000700002019-08-30 11:43AM EDT70.002.150.000.000.00-1050.00%
ERY191018C000720002019-09-05 10:32AM EDT72.000.800.000.000.00--050.00%
ERY191018C000750002019-08-19 12:06AM EDT75.003.450.000.500.00--1112.89%
ERY191018C000800002019-08-30 2:47PM EDT80.001.130.000.000.00-1050.00%
ERY191018C000860002019-09-16 9:30AM EDT86.000.050.000.000.00-1050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERY191018P000250002019-09-16 10:15AM EDT25.000.030.000.000.00-3050.00%
ERY191018P000290002019-08-30 10:22AM EDT29.000.020.000.000.00-9025.00%
ERY191018P000300002019-06-07 11:23AM EDT30.002.300.150.400.00-6794.92%
ERY191018P000310002019-05-21 3:54PM EDT31.001.100.700.950.00-34119.04%
ERY191018P000320002019-06-07 11:23AM EDT32.003.300.450.650.00-1197.85%
ERY191018P000330002019-09-16 2:32PM EDT33.000.500.000.000.00-22025.00%
ERY191018P000340002019-09-10 10:29AM EDT34.000.150.000.000.00--025.00%
ERY191018P000350002019-09-16 2:10PM EDT35.000.950.000.000.00-14025.00%
ERY191018P000360002019-09-20 10:15AM EDT36.000.320.000.000.00-1012.50%
ERY191018P000370002019-09-04 9:34AM EDT37.000.050.000.000.00-3012.50%
ERY191018P000380002019-09-17 9:34AM EDT38.001.800.000.000.00-2012.50%
ERY191018P000390002019-09-19 9:57AM EDT39.001.150.000.000.00-4012.50%
ERY191018P000400002019-09-20 3:50PM EDT40.001.200.000.000.00-106.25%
ERY191018P000410002019-08-26 3:00PM EDT41.001.500.000.000.00-506.25%
ERY191018P000420002019-09-18 2:47PM EDT42.002.200.000.000.00-1003.13%
ERY191018P000430002019-09-20 12:27PM EDT43.002.650.000.000.00-2101.56%
ERY191018P000440002019-09-19 10:05AM EDT44.003.500.000.000.00-300.00%
ERY191018P000450002019-09-03 9:34AM EDT45.000.760.000.000.00-700.00%
ERY191018P000460002019-09-12 11:36AM EDT46.002.950.000.000.00-4000.00%
ERY191018P000470002019-09-06 12:21PM EDT47.002.050.000.000.00-500.00%
ERY191018P000490002019-09-16 11:23AM EDT49.008.740.000.000.00-700.00%
ERY191018P000500002019-09-19 12:57PM EDT50.007.640.000.000.00-200.00%
ERY191018P000510002019-09-06 10:06AM EDT51.003.700.000.000.00-500.00%
ERY191018P000520002019-09-05 10:16AM EDT52.005.300.000.000.00-100.00%
ERY191018P000530002019-08-29 9:53AM EDT53.004.700.000.000.00-100.00%
ERY191018P000540002019-09-09 9:54AM EDT54.007.250.000.000.00-100.00%
ERY191018P000550002019-08-29 9:46AM EDT55.005.900.000.000.00-100.00%
ERY191018P000560002019-08-19 12:06AM EDT56.005.4013.1013.500.00--592.87%
ERY191018P000570002019-09-12 9:34AM EDT57.0010.600.000.000.00-400.00%
ERY191018P000580002019-08-23 1:07PM EDT58.006.800.000.000.00-1400.00%
ERY191018P000590002019-08-23 11:53AM EDT59.007.400.000.000.00-1100.00%
ERY191018P000600002019-08-19 2:13PM EDT60.0010.7015.5018.500.00-13897.56%
ERY191018P000610002019-08-27 12:33PM EDT61.007.400.000.000.00--00.00%
ERY191018P000640002019-08-19 12:06AM EDT64.0010.3018.5021.700.00--1135.45%
ERY191018P000750002019-08-19 12:06AM EDT75.0020.3030.0033.200.00--2118.36%
ERY191018P000760002019-08-23 2:47PM EDT76.0019.900.000.000.00-1000.00%