Direxion Daily Energy Bear 3X ETF (ERY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY240719C00018000 | 2024-03-12 12:12PM EDT | 18.00 | 7.10 | 3.20 | 3.50 | 0.00 | - | 2 | 8 | 0.00% |
| ERY240719C00019000 | 2024-06-07 3:36PM EDT | 19.00 | 5.20 | 2.05 | 4.30 | 0.00 | - | 3 | 1 | 83.59% |
| ERY240719C00020000 | 2024-06-25 10:47AM EDT | 20.00 | 3.00 | 1.90 | 5.00 | 0.00 | - | 5 | 40 | 77.83% |
| ERY240719C00021000 | 2024-06-13 2:30PM EDT | 21.00 | 3.73 | 1.25 | 3.40 | 0.00 | - | 2 | 2 | 53.61% |
| ERY240719C00022000 | 2024-06-06 3:18PM EDT | 22.00 | 2.20 | 0.15 | 1.35 | 0.00 | - | 9 | 12 | 38.18% |
| ERY240719C00023000 | 2024-06-27 11:13AM EDT | 23.00 | 0.88 | 0.25 | 0.80 | 0.00 | - | 1 | 24 | 38.57% |
| ERY240719C00024000 | 2024-06-24 12:15PM EDT | 24.00 | 0.47 | 0.25 | 0.65 | 0.00 | - | 3 | 11 | 49.61% |
| ERY240719C00025000 | 2024-06-26 12:49PM EDT | 25.00 | 0.26 | 0.10 | 0.40 | 0.00 | - | 3 | 24 | 50.59% |
| ERY240719C00026000 | 2024-06-24 11:14AM EDT | 26.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 2 | 24 | 59.08% |
| ERY240719C00027000 | 2024-06-24 11:15AM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 4 | 57.91% |
| ERY240719C00028000 | 2024-02-16 3:23PM EDT | 28.00 | 2.45 | 0.10 | 1.00 | 0.00 | - | 10 | 16 | 92.09% |
| ERY240719C00029000 | 2024-03-08 3:36PM EDT | 29.00 | 1.55 | 0.15 | 0.35 | 0.00 | - | 6 | 222 | 79.10% |
| ERY240719C00030000 | 2024-04-08 11:37AM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 6 | 73.44% |
| ERY240719C00031000 | 2024-06-28 9:51AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 203 | 76.37% |
| ERY240719C00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 4 | 112.50% |
| ERY240719C00033000 | 2023-12-08 10:30AM EDT | 33.00 | 5.27 | 2.05 | 2.35 | 0.00 | - | - | 1 | 226.95% |
| ERY240719C00035000 | 2024-03-27 3:32PM EDT | 35.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 132.23% |
| ERY240719C00037000 | 2024-02-23 12:36PM EDT | 37.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 117.77% |
| ERY240719C00038000 | 2024-04-10 1:02PM EDT | 38.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 1 | 118.56% |
| ERY240719C00040000 | 2024-04-15 9:30AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| ERY240719C00045000 | 2024-05-16 10:33AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 84 | 86 | 183.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY240719P00017000 | 2024-06-06 11:47AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 300 | 114.06% |
| ERY240719P00018000 | 2024-06-27 10:00AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 323 | 326 | 97.85% |
| ERY240719P00019000 | 2024-06-26 10:01AM EDT | 19.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 100.20% |
| ERY240719P00020000 | 2024-06-28 12:52PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | -0.04 | -28.57% | 1 | 5 | 66.60% |
| ERY240719P00021000 | 2024-06-14 12:50PM EDT | 21.00 | 0.10 | 0.10 | 1.50 | 0.00 | - | 1 | 5 | 75.00% |
| ERY240719P00022000 | 2024-06-28 12:52PM EDT | 22.00 | 0.53 | 0.30 | 0.40 | +0.08 | +17.78% | 11 | 11 | 35.84% |
| ERY240719P00023000 | 2024-06-25 3:23PM EDT | 23.00 | 0.90 | 0.65 | 0.95 | 0.00 | - | 3 | 11 | 41.11% |
| ERY240719P00024000 | 2024-06-24 12:21PM EDT | 24.00 | 1.45 | 0.95 | 1.80 | 0.00 | - | 14 | 20 | 52.25% |
| ERY240719P00025000 | 2024-06-24 3:34PM EDT | 25.00 | 2.35 | 2.10 | 2.55 | 0.00 | - | 16 | 23 | 53.71% |
| ERY240719P00026000 | 2024-06-25 3:52PM EDT | 26.00 | 3.40 | 2.70 | 3.40 | 0.00 | - | 1 | 203 | 56.06% |
| ERY240719P00027000 | 2024-06-07 10:14AM EDT | 27.00 | 3.70 | 3.90 | 4.50 | 0.00 | - | 1 | 9 | 72.95% |
| ERY240719P00028000 | 2024-06-07 10:17AM EDT | 28.00 | 4.60 | 5.00 | 7.30 | 0.00 | - | 2 | 3 | 120.80% |
| ERY240719P00029000 | 2023-12-19 1:57PM EDT | 29.00 | 5.00 | 2.70 | 3.30 | 0.00 | - | 1 | 202 | 0.00% |
| ERY240719P00030000 | 2024-05-31 1:10PM EDT | 30.00 | 7.40 | 6.70 | 7.40 | 0.00 | - | 2 | 6 | 91.80% |
| ERY240719P00031000 | 2024-06-20 1:18PM EDT | 31.00 | 7.50 | 7.80 | 8.40 | 0.00 | - | 13 | 14 | 50.00% |
| ERY240719P00033000 | 2024-06-12 12:45PM EDT | 33.00 | 9.00 | 9.80 | 12.10 | 0.00 | - | - | 1 | 154.00% |
| ERY240719P00034000 | 2024-06-06 1:28PM EDT | 34.00 | 10.20 | 10.60 | 11.50 | 0.00 | - | - | 1 | 128.61% |
| ERY240719P00035000 | 2024-06-06 11:55AM EDT | 35.00 | 11.30 | 11.70 | 12.50 | 0.00 | - | 1 | 2 | 65.63% |
| ERY240719P00036000 | 2024-06-07 1:59PM EDT | 36.00 | 12.40 | 12.60 | 13.40 | 0.00 | - | 1 | 9 | 131.45% |
| ERY240719P00037000 | 2024-03-19 3:54PM EDT | 37.00 | 14.40 | 14.90 | 15.20 | 0.00 | - | 6 | 6 | 188.18% |
| ERY240719P00038000 | 2024-04-09 10:30AM EDT | 38.00 | 17.70 | 15.70 | 16.80 | 0.00 | - | 1 | 1 | 207.13% |
| ERY240719P00040000 | 2024-06-17 2:48PM EDT | 40.00 | 15.30 | 16.60 | 17.40 | 0.00 | - | 1 | 3 | 152.73% |
| ERY240719P00045000 | 2024-06-13 1:55PM EDT | 45.00 | 20.60 | 21.70 | 22.40 | 0.00 | - | 1 | 0 | 175.39% |
© 2024 Yahoo. All rights reserved.