ERY - Direxion Daily Energy Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERY191220C000380002019-11-15 2:47PM EST38.007.0010.1011.100.00-5-52.73%
ERY191220C000390002019-10-24 2:23PM EST39.009.709.3010.200.00--056.35%
ERY191220C000400002019-11-18 12:13AM EST40.005.608.409.500.00---59.18%
ERY191220C000420002019-11-18 2:21PM EST42.005.506.907.200.00-6051.27%
ERY191220C000430002019-11-19 10:05AM EST43.005.706.106.500.00-1052.25%
ERY191220C000440002019-11-19 3:48PM EST44.005.615.405.800.00-2-53.03%
ERY191220C000450002019-11-18 11:22AM EST45.003.704.805.100.00-4053.71%
ERY191220C000460002019-11-18 1:46PM EST46.003.404.204.500.00-6054.20%
ERY191220C000470002019-11-19 12:51PM EST47.003.483.704.100.00-2056.45%
ERY191220C000480002019-11-19 12:52PM EST48.003.003.203.500.00-17055.81%
ERY191220C000490002019-11-15 1:38PM EST49.001.502.803.000.00-3056.06%
ERY191220C000500002019-11-19 2:17PM EST50.002.402.452.650.00-3057.23%
ERY191220C000510002019-11-18 3:37PM EST51.001.602.102.300.00-9-57.57%
ERY191220C000520002019-11-18 9:40AM EST52.001.201.852.000.00-10058.55%
ERY191220C000530002019-11-18 10:48AM EST53.001.411.601.750.00-12059.33%
ERY191220C000540002019-11-19 2:14PM EST54.001.301.351.550.00-3059.91%
ERY191220C000550002019-11-18 3:08PM EST55.000.861.151.350.00-6060.43%
ERY191220C000580002019-11-18 3:42PM EST58.000.550.750.900.00-2062.65%
ERY191220C000600002019-11-15 12:24PM EST60.000.300.500.700.00-6063.18%
ERY191220C000640002019-10-30 12:44PM EST64.001.250.300.400.00-3065.92%
ERY191220C000650002019-11-07 9:42AM EST65.000.250.250.350.00-1066.21%
ERY191220C000660002019-11-14 9:30AM EST66.000.200.200.300.00-2066.21%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERY191220P000350002019-11-18 12:13AM EST35.000.08-0.150.00--166.21%
ERY191220P000380002019-11-19 2:37PM EST38.000.130.150.200.00-12053.71%
ERY191220P000390002019-11-12 10:36AM EST39.001.200.150.300.00-30051.95%
ERY191220P000400002019-11-15 3:58PM EST40.000.800.250.400.00-27051.86%
ERY191220P000410002019-11-12 11:37AM EST41.000.830.400.550.00-23052.44%
ERY191220P000420002019-11-18 12:13AM EST42.001.500.550.700.00---51.71%
ERY191220P000430002019-11-19 11:35AM EST43.001.000.800.950.00-10052.64%
ERY191220P000440002019-10-29 11:12AM EST44.002.801.051.250.00--1152.83%
ERY191220P000450002019-11-18 3:49PM EST45.002.151.401.600.00-2053.49%
ERY191220P000460002019-11-18 1:43PM EST46.002.681.852.050.00-414154.98%
ERY191220P000550002019-11-04 2:54PM EST55.0013.307.608.100.00-19061.28%
ERY191220P000570002019-10-29 10:13AM EST57.0011.709.309.700.00--061.77%
ERY191220P000580002019-11-04 10:44AM EST58.0015.6010.2010.600.00-10063.04%
ERY191220P000610002019-11-07 2:43PM EST61.0018.3012.9013.400.00-142066.11%
ERY191220P000630002019-10-30 11:51AM EST63.0015.0014.7015.300.00-101066.89%
ERY191220P000650002019-10-22 2:34PM EST65.0018.5016.2017.800.00--072.46%
ERY191220P000660002019-10-24 11:32AM EST66.0018.9017.5018.500.00--075.20%