UK markets closed

Direxion Daily Energy Bear 3X ETF (ERY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.91-0.18 (-0.80%)
At close: 03:59PM EDT
22.75 -0.16 (-0.68%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERY240719C000180002024-03-12 12:12PM EDT18.007.103.203.500.00-280.00%
ERY240719C000190002024-06-07 3:36PM EDT19.005.202.054.300.00-3183.59%
ERY240719C000200002024-06-25 10:47AM EDT20.003.001.905.000.00-54077.83%
ERY240719C000210002024-06-13 2:30PM EDT21.003.731.253.400.00-2253.61%
ERY240719C000220002024-06-06 3:18PM EDT22.002.200.151.350.00-91238.18%
ERY240719C000230002024-06-27 11:13AM EDT23.000.880.250.800.00-12438.57%
ERY240719C000240002024-06-24 12:15PM EDT24.000.470.250.650.00-31149.61%
ERY240719C000250002024-06-26 12:49PM EDT25.000.260.100.400.00-32450.59%
ERY240719C000260002024-06-24 11:14AM EDT26.000.130.050.350.00-22459.08%
ERY240719C000270002024-06-24 11:15AM EDT27.000.100.000.200.00-5457.91%
ERY240719C000280002024-02-16 3:23PM EDT28.002.450.101.000.00-101692.09%
ERY240719C000290002024-03-08 3:36PM EDT29.001.550.150.350.00-622279.10%
ERY240719C000300002024-04-08 11:37AM EDT30.000.200.050.200.00-2673.44%
ERY240719C000310002024-06-28 9:51AM EDT31.000.050.000.200.00-120376.37%
ERY240719C000320002024-06-11 9:30AM EDT32.000.080.000.750.00--4112.50%
ERY240719C000330002023-12-08 10:30AM EDT33.005.272.052.350.00--1226.95%
ERY240719C000350002024-03-27 3:32PM EDT35.000.190.000.750.00-21132.23%
ERY240719C000370002024-02-23 12:36PM EDT37.000.800.050.250.00-1010117.77%
ERY240719C000380002024-04-10 1:02PM EDT38.000.150.050.200.00-21118.56%
ERY240719C000400002024-04-15 9:30AM EDT40.000.080.000.000.00-31050.00%
ERY240719C000450002024-05-16 10:33AM EDT45.000.050.000.750.00-8486183.40%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERY240719P000170002024-06-06 11:47AM EDT17.000.050.000.750.00--300114.06%
ERY240719P000180002024-06-27 10:00AM EDT18.000.050.000.750.00-32332697.85%
ERY240719P000190002024-06-26 10:01AM EDT19.000.050.001.250.00-14100.20%
ERY240719P000200002024-06-28 12:52PM EDT20.000.100.000.75-0.04-28.57%1566.60%
ERY240719P000210002024-06-14 12:50PM EDT21.000.100.101.500.00-1575.00%
ERY240719P000220002024-06-28 12:52PM EDT22.000.530.300.40+0.08+17.78%111135.84%
ERY240719P000230002024-06-25 3:23PM EDT23.000.900.650.950.00-31141.11%
ERY240719P000240002024-06-24 12:21PM EDT24.001.450.951.800.00-142052.25%
ERY240719P000250002024-06-24 3:34PM EDT25.002.352.102.550.00-162353.71%
ERY240719P000260002024-06-25 3:52PM EDT26.003.402.703.400.00-120356.06%
ERY240719P000270002024-06-07 10:14AM EDT27.003.703.904.500.00-1972.95%
ERY240719P000280002024-06-07 10:17AM EDT28.004.605.007.300.00-23120.80%
ERY240719P000290002023-12-19 1:57PM EDT29.005.002.703.300.00-12020.00%
ERY240719P000300002024-05-31 1:10PM EDT30.007.406.707.400.00-2691.80%
ERY240719P000310002024-06-20 1:18PM EDT31.007.507.808.400.00-131450.00%
ERY240719P000330002024-06-12 12:45PM EDT33.009.009.8012.100.00--1154.00%
ERY240719P000340002024-06-06 1:28PM EDT34.0010.2010.6011.500.00--1128.61%
ERY240719P000350002024-06-06 11:55AM EDT35.0011.3011.7012.500.00-1265.63%
ERY240719P000360002024-06-07 1:59PM EDT36.0012.4012.6013.400.00-19131.45%
ERY240719P000370002024-03-19 3:54PM EDT37.0014.4014.9015.200.00-66188.18%
ERY240719P000380002024-04-09 10:30AM EDT38.0017.7015.7016.800.00-11207.13%
ERY240719P000400002024-06-17 2:48PM EDT40.0015.3016.6017.400.00-13152.73%
ERY240719P000450002024-06-13 1:55PM EDT45.0020.6021.7022.400.00-10175.39%