Direxion Daily Energy Bear 2X Shares (ERY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 2024-04-25 9:30AM EDT | 19.00 | 2.65 | 4.20 | 5.00 | 0.00 | - | 3 | 5 | 65.82% |
| ERY240719C00020000 | 2024-05-03 10:44AM EDT | 20.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ERY240719C00021000 | 2024-05-22 10:17AM EDT | 21.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ERY240719C00022000 | 2024-03-20 2:02PM EDT | 22.00 | 2.35 | 1.40 | 1.65 | 0.00 | - | 5 | 10 | 33.25% |
| ERY240719C00023000 | 2024-05-06 1:52PM EDT | 23.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| ERY240719C00025000 | 2024-03-13 12:49PM EDT | 25.00 | 1.87 | 0.50 | 0.80 | 0.00 | - | 1 | 1 | 45.26% |
| ERY240719C00026000 | 2024-05-03 10:43AM EDT | 26.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ERY240719C00027000 | 2024-01-31 12:58PM EDT | 27.00 | 3.62 | 2.05 | 2.40 | 0.00 | - | 1 | 1 | 105.47% |
| ERY240719C00028000 | 2024-02-16 3:23PM EDT | 28.00 | 2.45 | 0.10 | 1.00 | 0.00 | - | 10 | 16 | 58.30% |
| ERY240719C00029000 | 2024-03-08 3:36PM EDT | 29.00 | 1.55 | 0.15 | 0.35 | 0.00 | - | 6 | 222 | 50.10% |
| ERY240719C00030000 | 2024-04-08 11:37AM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 6 | 51.95% |
| ERY240719C00031000 | 2024-03-13 3:06PM EDT | 31.00 | 0.66 | 0.05 | 0.30 | 0.00 | - | 2 | 202 | 54.69% |
| ERY240719C00032000 | 2023-12-20 4:30PM EDT | 32.00 | 2.40 | 3.00 | 4.00 | 0.00 | - | - | 3 | 177.44% |
| ERY240719C00033000 | 2023-12-08 10:30AM EDT | 33.00 | 5.27 | 2.05 | 2.35 | 0.00 | - | - | 1 | 143.95% |
| ERY240719C00035000 | 2024-03-27 3:32PM EDT | 35.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 83.89% |
| ERY240719C00037000 | 2024-02-23 12:36PM EDT | 37.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 74.61% |
| ERY240719C00038000 | 2024-04-10 1:02PM EDT | 38.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 1 | 75.20% |
| 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 | 0.00 | 0.00 | - | 84 | 86 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY240719P00018000 | 2024-05-23 2:24PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ERY240719P00019000 | 2024-05-23 2:24PM EDT | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ERY240719P00020000 | 2024-05-28 1:02PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 12.50% |
| ERY240719P00021000 | 2024-05-16 1:25PM EDT | 21.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 6.25% |
| ERY240719P00022000 | 2024-05-28 1:02PM EDT | 22.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| ERY240719P00023000 | 2024-05-28 1:44PM EDT | 23.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ERY240719P00024000 | 2024-05-28 9:44AM EDT | 24.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ERY240719P00025000 | 2024-02-15 12:39PM EDT | 25.00 | 1.93 | 3.00 | 3.40 | 0.00 | - | 1 | 8 | 55.47% |
| ERY240719P00026000 | 2024-01-05 4:39PM EDT | 26.00 | 2.89 | 0.90 | 2.50 | 0.00 | - | 100 | 200 | 0.00% |
| ERY240719P00027000 | 2024-03-15 12:16PM EDT | 27.00 | 4.50 | 6.20 | 6.60 | 0.00 | - | 1 | 6 | 108.55% |
| ERY240719P00029000 | 2023-12-19 1:57PM EDT | 29.00 | 5.00 | 2.70 | 3.30 | 0.00 | - | 1 | 202 | 0.00% |
| ERY240719P00030000 | 2024-02-26 4:26PM EDT | 30.00 | 5.30 | 8.00 | 8.30 | 0.00 | - | 1 | 4 | 90.04% |
| ERY240719P00036000 | 2024-03-21 3:08PM EDT | 36.00 | 13.60 | 14.20 | 14.80 | 0.00 | - | 6 | 18 | 133.20% |
| ERY240719P00037000 | 2024-03-19 3:54PM EDT | 37.00 | 14.40 | 14.90 | 15.20 | 0.00 | - | 6 | 6 | 120.41% |
| ERY240719P00038000 | 2024-04-09 10:30AM EDT | 38.00 | 17.70 | 15.70 | 16.80 | 0.00 | - | 1 | 1 | 132.42% |
| ERY240719P00040000 | 2024-03-15 12:45PM EDT | 40.00 | 16.53 | 17.60 | 19.40 | 0.00 | - | 3 | 2 | 149.71% |
© 2024 Yahoo. All rights reserved.