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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY241018C00018000 | 2024-05-22 3:14PM EDT | 18.00 | 5.30 | 4.30 | 6.80 | 0.00 | - | 10 | 2 | 51.66% |
| ERY241018C00021000 | 2024-06-12 10:41AM EDT | 21.00 | 3.65 | 2.30 | 3.30 | 0.00 | - | - | 30 | 45.87% |
| ERY241018C00022000 | 2024-06-07 11:56AM EDT | 22.00 | 3.10 | 1.60 | 2.50 | 0.00 | - | 2 | 2 | 40.70% |
| ERY241018C00023000 | 2024-06-04 9:52AM EDT | 23.00 | 3.20 | 1.45 | 3.00 | 0.00 | - | 14 | 308 | 60.35% |
| ERY241018C00024000 | 2024-06-10 2:12PM EDT | 24.00 | 1.80 | 0.75 | 1.65 | 0.00 | - | 100 | 102 | 41.65% |
| ERY241018C00025000 | 2024-06-17 3:48PM EDT | 25.00 | 2.08 | 1.05 | 1.85 | 0.00 | - | - | 2 | 52.59% |
| ERY241018C00028000 | 2024-04-26 10:50AM EDT | 28.00 | 0.80 | 0.70 | 1.05 | 0.00 | - | 3 | 24 | 52.20% |
| ERY241018C00030000 | 2024-02-16 2:48PM EDT | 30.00 | 2.75 | 0.95 | 1.60 | 0.00 | - | 3 | 2 | 66.09% |
| ERY241018C00031000 | 2024-05-20 9:37AM EDT | 31.00 | 0.25 | 0.55 | 1.05 | 0.00 | - | - | 16 | 58.30% |
| ERY241018C00032000 | 2024-04-22 9:30AM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ERY241018C00037000 | 2024-04-08 11:40AM EDT | 37.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | - | 2 | 56.74% |
| ERY241018C00040000 | 2024-05-07 10:16AM EDT | 40.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 20 | 61.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY241018P00015000 | 2024-04-25 9:48AM EDT | 15.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 90 | 286 | 65.53% |
| ERY241018P00018000 | 2024-04-17 3:37PM EDT | 18.00 | 0.98 | 0.30 | 0.80 | 0.00 | - | 2 | 2 | 56.54% |
| ERY241018P00020000 | 2024-06-17 9:59AM EDT | 20.00 | 0.35 | 0.45 | 1.05 | 0.00 | - | 1 | 12 | 46.73% |
| ERY241018P00021000 | 2024-05-14 10:06AM EDT | 21.00 | 1.70 | 0.60 | 0.75 | 0.00 | - | - | 100 | 31.30% |
| ERY241018P00022000 | 2024-03-19 9:50AM EDT | 22.00 | 2.55 | 2.55 | 3.10 | 0.00 | - | 200 | 200 | 66.02% |
| ERY241018P00023000 | 2024-06-24 2:57PM EDT | 23.00 | 2.00 | 1.70 | 2.30 | 0.00 | - | 1 | 103 | 44.53% |
| ERY241018P00024000 | 2024-06-24 11:31AM EDT | 24.00 | 2.50 | 2.30 | 4.80 | 0.00 | - | 15 | 13 | 57.57% |
| ERY241018P00025000 | 2024-06-07 12:07PM EDT | 25.00 | 2.90 | 2.00 | 4.00 | 0.00 | - | 4 | 7 | 53.71% |
| ERY241018P00026000 | 2024-06-25 10:22AM EDT | 26.00 | 4.15 | 2.40 | 4.30 | -0.05 | -1.19% | 1 | 3 | 45.48% |
| ERY241018P00027000 | 2024-06-07 11:56AM EDT | 27.00 | 4.40 | 4.80 | 5.20 | 0.00 | - | 1 | 1 | 48.63% |
| ERY241018P00029000 | 2024-06-06 12:42PM EDT | 29.00 | 5.90 | 6.20 | 7.00 | 0.00 | - | - | 2 | 53.17% |
| ERY241018P00030000 | 2024-04-30 11:11AM EDT | 30.00 | 8.90 | 7.00 | 7.40 | 0.00 | - | 30 | 21 | 39.75% |
| ERY241018P00034000 | 2024-04-30 11:13AM EDT | 34.00 | 12.60 | 10.70 | 11.10 | 0.00 | - | 10 | 10 | 27.34% |
| ERY241018P00035000 | 2024-04-24 3:59PM EDT | 35.00 | 14.40 | 11.70 | 12.30 | 0.00 | - | 10 | 20 | 49.61% |
| ERY241018P00040000 | 2024-04-30 11:05AM EDT | 40.00 | 18.50 | 16.10 | 17.40 | 0.00 | - | 10 | 10 | 66.21% |
© 2024 Yahoo. All rights reserved.