UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.27 +0.28 (+0.35%) GOLD FUTURES
2,339.40 +17.10 (+0.74%) DOW
39,251.56 +195.17 (+0.50%) Bitcoin GBP
49,688.80 -118.16 (-0.24%)
Direxion Daily Energy Bull 3X ETF (ERX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510C00058000 | 2024-05-03 10:26AM EDT | 58.00 | 8.20 | 11.20 | 11.50 | 0.00 | - | 1 | 1 | 117.19% |
| ERX240510C00062000 | 2024-04-02 9:52AM EDT | 62.00 | 11.87 | 5.70 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| ERX240510C00063000 | 2024-05-03 1:19PM EDT | 63.00 | 4.31 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 80.47% |
| ERX240510C00063500 | 2024-04-16 10:28AM EDT | 63.50 | 6.90 | 5.80 | 6.00 | 0.00 | - | - | 10 | 75.00% |
| ERX240510C00064000 | 2024-05-03 2:06PM EDT | 64.00 | 3.15 | 5.30 | 5.50 | 0.00 | - | 1 | 5 | 69.53% |
| ERX240510C00064500 | 2024-05-03 11:07AM EDT | 64.50 | 2.18 | 4.80 | 5.00 | 0.00 | - | 8 | 13 | 64.06% |
| ERX240510C00065000 | 2024-05-06 9:40AM EDT | 65.00 | 3.90 | 4.30 | 4.50 | 0.00 | - | 10 | 47 | 58.59% |
| ERX240510C00066000 | 2024-05-06 9:48AM EDT | 66.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 23 | 13 | 53.52% |
| ERX240510C00066500 | 2024-05-08 2:12PM EDT | 66.50 | 1.80 | 2.70 | 3.00 | 0.00 | - | 2 | 10 | 52.15% |
| ERX240510C00067000 | 2024-05-07 1:58PM EDT | 67.00 | 2.05 | 2.35 | 2.50 | 0.00 | - | 2 | 7 | 45.51% |
| ERX240510C00067500 | 2024-05-09 10:41AM EDT | 67.50 | 1.95 | 1.85 | 2.05 | +0.50 | +34.48% | 21 | 148 | 42.48% |
| ERX240510C00068000 | 2024-05-08 10:29AM EDT | 68.00 | 0.94 | 1.40 | 1.55 | 0.00 | - | 1 | 12 | 35.06% |
| ERX240510C00068500 | 2024-05-07 3:58PM EDT | 68.50 | 0.83 | 1.00 | 1.15 | 0.00 | - | 11 | 13 | 32.81% |
| ERX240510C00069000 | 2024-05-09 10:34AM EDT | 69.00 | 0.90 | 0.65 | 0.80 | +0.52 | +136.84% | 15 | 170 | 30.96% |
| ERX240510C00069500 | 2024-05-09 11:45AM EDT | 69.50 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 3 | 33 | 28.81% |
| ERX240510C00070000 | 2024-05-08 3:54PM EDT | 70.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 4 | 35 | 30.96% |
| ERX240510C00070500 | 2024-05-08 2:26PM EDT | 70.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 44 | 30.08% |
| ERX240510C00071000 | 2024-05-08 10:03AM EDT | 71.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 4 | 50 | 33.20% |
| ERX240510C00071500 | 2024-05-09 9:30AM EDT | 71.50 | 0.14 | 0.05 | 0.15 | -0.17 | -54.84% | 1 | 109 | 39.36% |
| ERX240510C00072000 | 2024-05-08 3:50PM EDT | 72.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 130 | 77 | 45.12% |
| ERX240510C00072500 | 2024-05-06 10:51AM EDT | 72.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 35 | 61 | 50.78% |
| ERX240510C00073000 | 2024-05-07 9:30AM EDT | 73.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 37 | 86 | 53.52% |
| ERX240510C00073500 | 2024-05-09 9:30AM EDT | 73.50 | 0.10 | 0.05 | 0.30 | -0.01 | -9.09% | 2 | 4 | 64.06% |
| ERX240510C00074000 | 2024-05-08 10:03AM EDT | 74.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 3 | 38 | 78.91% |
| ERX240510C00074500 | 2024-05-06 12:36PM EDT | 74.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 25 | 84.38% |
| ERX240510C00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.17 | 0.05 | 0.25 | +0.12 | +240.00% | 1 | 57 | 76.17% |
| ERX240510C00076000 | 2024-04-30 3:50PM EDT | 76.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 12 | 34 | 100.00% |
| ERX240510C00076500 | 2024-04-22 1:51PM EDT | 76.50 | 1.18 | 0.00 | 0.50 | 0.00 | - | - | 3 | 102.34% |
| ERX240510C00077000 | 2024-05-09 10:21AM EDT | 77.00 | 0.06 | 0.00 | 0.15 | -0.59 | -90.77% | 13 | 17 | 82.03% |
| ERX240510C00078000 | 2024-05-06 9:37AM EDT | 78.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 116.80% |
| ERX240510C00079000 | 2024-05-08 3:04PM EDT | 79.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 125.78% |
| ERX240510C00080000 | 2024-05-01 10:39AM EDT | 80.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 134.77% |
| ERX240510C00081000 | 2024-05-09 10:14AM EDT | 81.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 302 | 8 | 123.83% |
| ERX240510C00083000 | 2024-05-09 10:10AM EDT | 83.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 301 | 1 | 133.20% |
| ERX240510C00090000 | 2024-04-12 10:38AM EDT | 90.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 212.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERX240510P00055000 | 2024-04-12 3:13PM EDT | 55.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 203.32% |
| ERX240510P00059000 | 2024-04-16 1:47PM EDT | 59.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 30 | 30 | 119.14% |
| ERX240510P00060000 | 2024-05-09 9:31AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 3 | 108.59% |
| ERX240510P00061000 | 2024-05-02 3:39PM EDT | 61.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 6 | 108.59% |
| ERX240510P00062000 | 2024-05-01 10:26AM EDT | 62.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 34 | 115.23% |
| ERX240510P00062500 | 2024-05-03 10:29AM EDT | 62.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 108.79% |
| ERX240510P00063000 | 2024-05-08 11:16AM EDT | 63.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 96.68% |
| ERX240510P00063500 | 2024-05-09 11:11AM EDT | 63.50 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 5 | 14 | 84.18% |
| ERX240510P00064000 | 2024-05-08 12:26PM EDT | 64.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 92.58% |
| ERX240510P00064500 | 2024-05-01 11:24AM EDT | 64.50 | 0.70 | 0.05 | 0.40 | 0.00 | - | 5 | 7 | 81.05% |
| ERX240510P00065000 | 2024-05-07 3:12PM EDT | 65.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 79.49% |
| ERX240510P00065500 | 2024-05-06 10:14AM EDT | 65.50 | 0.19 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 65.82% |
| ERX240510P00066000 | 2024-05-07 1:21PM EDT | 66.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 54.69% |
| ERX240510P00067000 | 2024-05-09 11:12AM EDT | 67.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 87 | 9 | 42.19% |
| ERX240510P00067500 | 2024-05-08 9:39AM EDT | 67.50 | 0.65 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 35.74% |
| ERX240510P00068000 | 2024-05-08 3:54PM EDT | 68.00 | 0.18 | 0.10 | 0.20 | -0.32 | -64.00% | 10 | 31 | 32.42% |
| ERX240510P00068500 | 2024-05-08 3:37PM EDT | 68.50 | 0.79 | 0.20 | 0.25 | 0.00 | - | 2 | 4 | 27.74% |
| ERX240510P00069000 | 2024-05-09 11:45AM EDT | 69.00 | 0.40 | 0.30 | 0.45 | -0.50 | -55.56% | 13 | 22 | 29.00% |
| ERX240510P00069500 | 2024-05-03 3:51PM EDT | 69.50 | 2.75 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 29.30% |
| ERX240510P00070000 | 2024-05-03 10:28AM EDT | 70.00 | 4.07 | 0.85 | 1.00 | 0.00 | - | 2 | 12 | 28.81% |
| ERX240510P00070500 | 2024-04-29 1:39PM EDT | 70.50 | 0.80 | 1.25 | 1.40 | 0.00 | - | 5 | 0 | 30.76% |
| ERX240510P00071000 | 2024-05-03 10:37AM EDT | 71.00 | 1.99 | 1.65 | 1.85 | -3.03 | -60.36% | 2 | 3 | 33.99% |
| ERX240510P00072000 | 2024-05-08 3:37PM EDT | 72.00 | 3.75 | 2.60 | 2.85 | 0.00 | - | 2 | 3 | 46.09% |
| ERX240510P00073000 | 2024-04-23 11:56AM EDT | 73.00 | 2.85 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 61.91% |
| ERX240510P00074000 | 2024-04-29 12:39PM EDT | 74.00 | 2.05 | 4.50 | 4.90 | 0.00 | - | 4 | 4 | 72.85% |
| ERX240510P00075000 | 2024-04-08 12:41PM EDT | 75.00 | 2.71 | 6.60 | 6.90 | 0.00 | - | 2 | 1 | 146.19% |
| ERX240510P00077000 | 2024-04-26 10:42AM EDT | 77.00 | 6.22 | 7.50 | 7.80 | 0.00 | - | 1 | 0 | 88.67% |
| ERX240510P00079000 | 2024-04-10 1:57PM EDT | 79.00 | 5.20 | 9.50 | 9.80 | 0.00 | - | - | 2 | 105.08% |
| ERX240510P00081000 | 2024-04-10 1:57PM EDT | 81.00 | 6.60 | 11.50 | 11.80 | 0.00 | - | - | 1 | 120.70% |
© 2024 Yahoo. All rights reserved.