Direxion Daily Energy Bear 2X Shares (ERY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY240517C00018000 | 2024-04-18 1:24PM EDT | 18.00 | 4.10 | 4.80 | 5.10 | 0.00 | - | 5 | 8 | 55.47% |
| ERY240517C00019000 | 2024-04-25 10:21AM EDT | 19.00 | 2.55 | 2.50 | 4.10 | 0.00 | - | 3 | 24 | 71.09% |
| ERY240517C00020000 | 2024-04-30 3:46PM EDT | 20.00 | 2.25 | 1.50 | 3.10 | 0.00 | - | 8 | 35 | 56.25% |
| ERY240517C00021000 | 2024-05-01 2:01PM EDT | 21.00 | 2.25 | 1.95 | 2.15 | +0.75 | +50.00% | 14 | 59 | 45.70% |
| ERY240517C00022000 | 2024-05-01 12:31PM EDT | 22.00 | 1.34 | 1.25 | 1.35 | +0.60 | +81.08% | 27 | 60 | 41.41% |
| ERY240517C00023000 | 2024-05-01 12:03PM EDT | 23.00 | 0.76 | 0.70 | 0.80 | +0.31 | +68.89% | 21 | 5,006 | 42.19% |
| ERY240517C00024000 | 2024-04-30 3:16PM EDT | 24.00 | 0.15 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 43.75% |
| ERY240517C00026000 | 2024-04-22 9:39AM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.71% |
| ERY240517C00027000 | 2024-03-28 9:45AM EDT | 27.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 66.41% |
| ERY240517C00030000 | 2024-03-18 10:54AM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.01% |
| ERY240517C00031000 | 2024-03-18 9:43AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 116.60% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY240517P00017000 | 2024-04-10 10:25AM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 126.95% |
| ERY240517P00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 75.39% |
| ERY240517P00019000 | 2024-04-22 9:47AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 91.60% |
| ERY240517P00020000 | 2024-04-22 11:05AM EDT | 20.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 48.44% |
| ERY240517P00021000 | 2024-05-01 3:47PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | -0.27 | -64.29% | 19 | 12 | 44.04% |
| ERY240517P00022000 | 2024-04-25 12:32PM EDT | 22.00 | 1.50 | 0.30 | 0.45 | 0.00 | - | 4 | 23 | 43.16% |
| ERY240517P00023000 | 2024-05-01 11:38AM EDT | 23.00 | 0.75 | 0.75 | 0.85 | -0.75 | -50.00% | 10 | 18 | 41.21% |
| ERY240517P00024000 | 2024-04-17 1:30PM EDT | 24.00 | 2.50 | 1.40 | 1.55 | 0.00 | - | - | 15 | 45.41% |
| ERY240517P00025000 | 2024-04-18 2:10PM EDT | 25.00 | 3.00 | 2.15 | 2.35 | 0.00 | - | - | 3 | 48.05% |
© 2024 Yahoo. All rights reserved.