Direxion Daily Energy Bear 2X Shares (ERY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERY240517C00017000 | 2024-04-30 1:51PM EDT | 17.00 | 4.80 | 5.60 | 5.90 | +4.80 | - | - | 3 | 82.81% |
| ERY240517C00018000 | 2024-04-18 1:24PM EDT | 18.00 | 4.10 | 2.65 | 6.90 | 0.00 | - | 5 | 8 | 76.56% |
| ERY240517C00019000 | 2024-04-25 10:21AM EDT | 19.00 | 2.55 | 3.60 | 3.90 | 0.00 | - | 3 | 24 | 54.69% |
| ERY240517C00020000 | 2024-04-30 3:46PM EDT | 20.00 | 2.25 | 2.70 | 2.90 | 0.00 | - | 8 | 35 | 51.56% |
| ERY240517C00021000 | 2024-05-03 12:18PM EDT | 21.00 | 2.05 | 1.75 | 1.95 | +0.30 | +17.14% | 4 | 53 | 51.76% |
| ERY240517C00022000 | 2024-05-03 9:34AM EDT | 22.00 | 1.35 | 1.00 | 1.15 | +0.30 | +28.57% | 1 | 48 | 45.41% |
| ERY240517C00023000 | 2024-05-01 12:03PM EDT | 23.00 | 0.76 | 0.50 | 0.60 | 0.00 | - | 21 | 5,020 | 44.24% |
| ERY240517C00024000 | 2024-04-30 3:16PM EDT | 24.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 46.09% |
| ERY240517C00026000 | 2024-05-03 2:42PM EDT | 26.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 1 | 1 | 55.08% |
| ERY240517C00027000 | 2024-03-28 9:45AM EDT | 27.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 82.23% |
| ERY240517C00030000 | 2024-03-18 10:54AM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 131.64% |
| ERY240517C00031000 | 2024-03-18 9:43AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 141.80% |
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 | 148.05% |
| ERY240517P00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 87.50% |
| ERY240517P00019000 | 2024-04-22 9:47AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 105.66% |
| ERY240517P00020000 | 2024-04-22 11:05AM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 84.96% |
| ERY240517P00021000 | 2024-05-02 9:30AM EDT | 21.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 44.14% |
| ERY240517P00022000 | 2024-05-03 11:06AM EDT | 22.00 | 0.23 | 0.25 | 0.50 | -1.27 | -84.67% | 3 | 23 | 50.10% |
| ERY240517P00023000 | 2024-05-02 9:30AM EDT | 23.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 1 | 29 | 42.38% |
| ERY240517P00024000 | 2024-05-03 11:02AM EDT | 24.00 | 1.10 | 1.40 | 1.60 | -0.65 | -37.14% | 3 | 14 | 47.56% |
| ERY240517P00025000 | 2024-04-18 2:10PM EDT | 25.00 | 3.00 | 2.25 | 2.45 | 0.00 | - | - | 3 | 50.78% |
© 2024 Yahoo. All rights reserved.