UK markets open in 1 hour 7 minutes
NIKKEI 225
38,096.64 -717.92 (-1.85%) HANG SENG
18,005.05 +63.27 (+0.35%) CRUDE OIL
78.14 -0.31 (-0.40%) GOLD FUTURES
2,336.00 -13.10 (-0.56%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,333.34 +126.28 (+0.24%)
Direxion Daily Energy Bear 3X ETF (ERY)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ERY240719C00020000 | 2024-06-13 1:41PM EDT | 20.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERY240719C00021000 | 2024-06-13 2:30PM EDT | 21.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ERY240719C00022000 | 2024-06-06 3:18PM EDT | 22.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ERY240719C00023000 | 2024-05-06 1:52PM EDT | 23.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 89.45% |
| ERY240719C00024000 | 2024-06-14 3:51PM EDT | 24.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ERY240719C00025000 | 2024-06-14 2:24PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ERY240719C00026000 | 2024-06-13 10:00AM EDT | 26.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ERY240719C00027000 | 2024-06-07 3:49PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ERY240719C00028000 | 2024-02-16 3:23PM EDT | 28.00 | 2.45 | 0.10 | 1.00 | 0.00 | - | 10 | 16 | 64.99% |
| ERY240719C00029000 | 2024-03-08 3:36PM EDT | 29.00 | 1.55 | 0.15 | 0.35 | 0.00 | - | 6 | 222 | 47.36% |
| ERY240719C00030000 | 2024-04-08 11:37AM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 6 | 45.90% |
| ERY240719C00031000 | 2024-03-13 3:06PM EDT | 31.00 | 0.66 | 0.05 | 0.30 | 0.00 | - | 2 | 202 | 50.20% |
| ERY240719C00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ERY240719C00033000 | 2023-12-08 10:30AM EDT | 33.00 | 5.27 | 2.05 | 2.35 | 0.00 | - | - | 1 | 149.61% |
| ERY240719C00035000 | 2024-03-27 3:32PM EDT | 35.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 85.45% |
| ERY240719C00037000 | 2024-02-23 12:36PM EDT | 37.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 77.15% |
| ERY240719C00038000 | 2024-04-10 1:02PM EDT | 38.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 1 | 78.32% |
| ERY240719C00040000 | 2024-04-15 9:30AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| ERY240719C00045000 | 2024-05-16 10:33AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 84 | 86 | 127.64% |
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 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ERY240719P00018000 | 2024-05-23 2:24PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ERY240719P00019000 | 2024-05-23 2:24PM EDT | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ERY240719P00020000 | 2024-06-11 9:36AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ERY240719P00021000 | 2024-06-14 12:50PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ERY240719P00022000 | 2024-06-10 12:41PM EDT | 22.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ERY240719P00023000 | 2024-06-11 9:36AM EDT | 23.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ERY240719P00024000 | 2024-06-14 3:52PM EDT | 24.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ERY240719P00025000 | 2024-06-14 2:24PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ERY240719P00026000 | 2024-01-05 4:39PM EDT | 26.00 | 2.89 | 0.90 | 2.50 | 0.00 | - | 100 | 200 | 69.58% |
| ERY240719P00027000 | 2024-06-07 10:14AM EDT | 27.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERY240719P00028000 | 2024-06-07 10:17AM EDT | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ERY240719P00031000 | 2024-06-06 2:56PM EDT | 31.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ERY240719P00033000 | 2024-06-12 12:45PM EDT | 33.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ERY240719P00034000 | 2024-06-06 1:28PM EDT | 34.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ERY240719P00035000 | 2024-06-06 11:55AM EDT | 35.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERY240719P00036000 | 2024-06-07 1:59PM EDT | 36.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERY240719P00037000 | 2024-03-19 3:54PM EDT | 37.00 | 14.40 | 14.90 | 15.20 | 0.00 | - | 6 | 6 | 216.60% |
| ERY240719P00038000 | 2024-04-09 10:30AM EDT | 38.00 | 17.70 | 15.70 | 16.80 | 0.00 | - | 1 | 1 | 229.49% |
| ERY240719P00040000 | 2024-06-11 11:24AM EDT | 40.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ERY240719P00045000 | 2024-06-13 1:55PM EDT | 45.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.