Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240510C00039000 | 2024-05-01 2:51PM EDT | 39.00 | 6.70 | 7.65 | 7.85 | 0.00 | - | 1 | 2 | 71.88% |
| TMF240510C00040000 | 2024-05-03 3:07PM EDT | 40.00 | 6.73 | 6.60 | 6.85 | +2.22 | +49.22% | 1 | 3 | 57.81% |
| TMF240510C00041000 | 2024-05-03 9:34AM EDT | 41.00 | 5.70 | 5.60 | 5.85 | +1.23 | +27.52% | 2 | 7 | 50.00% |
| TMF240510C00042000 | 2024-05-02 12:39PM EDT | 42.00 | 4.74 | 4.65 | 4.85 | +1.49 | +45.85% | 4 | 130 | 58.40% |
| TMF240510C00042500 | 2024-05-03 12:16PM EDT | 42.50 | 4.10 | 4.15 | 4.35 | +1.98 | +93.40% | 200 | 184 | 53.52% |
| TMF240510C00043000 | 2024-05-03 10:55AM EDT | 43.00 | 3.32 | 3.70 | 3.90 | +1.42 | +74.74% | 1 | 73 | 52.54% |
| TMF240510C00043500 | 2024-04-26 2:25PM EDT | 43.50 | 3.28 | 3.25 | 3.40 | +1.48 | +82.22% | 1 | 3 | 47.27% |
| TMF240510C00044000 | 2024-05-03 3:36PM EDT | 44.00 | 2.85 | 2.77 | 2.95 | +0.86 | +43.22% | 10 | 69 | 45.12% |
| TMF240510C00045000 | 2024-05-03 3:58PM EDT | 45.00 | 2.05 | 1.94 | 2.10 | +0.75 | +57.69% | 705 | 148 | 41.21% |
| TMF240510C00046000 | 2024-05-03 3:51PM EDT | 46.00 | 1.33 | 1.25 | 1.38 | +0.50 | +60.24% | 146 | 336 | 38.97% |
| TMF240510C00047000 | 2024-05-03 3:56PM EDT | 47.00 | 0.78 | 0.72 | 0.83 | +0.29 | +59.18% | 683 | 284 | 37.79% |
| TMF240510C00047500 | 2024-05-03 3:50PM EDT | 47.50 | 0.59 | 0.53 | 0.63 | +0.23 | +63.89% | 227 | 242 | 37.79% |
| TMF240510C00048000 | 2024-05-03 3:50PM EDT | 48.00 | 0.42 | 0.37 | 0.45 | +0.11 | +35.48% | 561 | 194 | 37.01% |
| TMF240510C00048500 | 2024-05-03 3:55PM EDT | 48.50 | 0.27 | 0.25 | 0.31 | +0.09 | +50.00% | 818 | 140 | 36.33% |
| TMF240510C00049000 | 2024-05-03 3:52PM EDT | 49.00 | 0.19 | 0.17 | 0.20 | +0.09 | +90.00% | 104 | 87 | 35.35% |
| TMF240510C00049500 | 2024-05-03 12:11PM EDT | 49.50 | 0.13 | 0.11 | 0.15 | +0.02 | +18.18% | 22 | 54 | 36.52% |
| TMF240510C00050000 | 2024-05-03 3:29PM EDT | 50.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 56 | 334 | 37.50% |
| TMF240510C00050500 | 2024-05-03 3:59PM EDT | 50.50 | 0.06 | 0.03 | 0.10 | 0.00 | - | 17 | 99 | 40.43% |
| TMF240510C00051000 | 2024-05-01 2:00PM EDT | 51.00 | 0.13 | 0.03 | 0.09 | +0.03 | +30.00% | 2 | 26 | 43.16% |
| TMF240510C00051500 | 2024-05-01 1:40PM EDT | 51.50 | 0.07 | 0.02 | 0.85 | 0.00 | - | 1 | 33 | 72.85% |
| TMF240510C00052000 | 2024-04-30 3:12PM EDT | 52.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 4 | 34 | 49.02% |
| TMF240510C00052500 | 2024-05-01 2:54PM EDT | 52.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 40 | 54.88% |
| TMF240510C00053000 | 2024-04-25 2:25PM EDT | 53.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 10 | 17 | 50.78% |
| TMF240510C00053500 | 2024-04-30 3:22PM EDT | 53.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 46 | 53.91% |
| TMF240510C00054000 | 2024-05-02 10:07AM EDT | 54.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 57.03% |
| TMF240510C00054500 | 2024-05-01 2:02PM EDT | 54.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 61 | 59.77% |
| TMF240510C00055000 | 2024-05-02 12:55PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 62.50% |
| TMF240510C00055500 | 2024-04-19 9:30AM EDT | 55.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 65.63% |
| TMF240510C00056000 | 2024-05-02 12:55PM EDT | 56.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 68.36% |
| TMF240510C00056500 | 2024-04-18 10:28AM EDT | 56.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 71.09% |
| TMF240510C00057000 | 2024-04-17 3:29PM EDT | 57.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 73.44% |
| TMF240510C00057500 | 2024-04-19 3:49PM EDT | 57.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 76.17% |
| TMF240510C00058000 | 2024-04-10 3:21PM EDT | 58.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 19 | 78.91% |
| TMF240510C00058500 | 2024-04-02 11:49AM EDT | 58.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMF240510C00059000 | 2024-04-10 3:18PM EDT | 59.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 83.98% |
| TMF240510C00059500 | 2024-04-08 1:42PM EDT | 59.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 86.33% |
| TMF240510C00060000 | 2024-04-15 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 2 | 87.50% |
| TMF240510C00061000 | 2024-04-29 10:46AM EDT | 61.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 93.75% |
| TMF240510C00062000 | 2024-04-09 10:54AM EDT | 62.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 16 | 98.44% |
| TMF240510C00063000 | 2024-04-10 9:30AM EDT | 63.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 103.13% |
| TMF240510C00065000 | 2024-04-29 10:47AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 111.72% |
| TMF240510C00066000 | 2024-04-01 10:47AM EDT | 66.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 116.41% |
| TMF240510C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 103.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240510P00039000 | 2024-05-03 3:40PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 4 | 33 | 69.53% |
| TMF240510P00040000 | 2024-05-03 3:20PM EDT | 40.00 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 14 | 79 | 61.33% |
| TMF240510P00041000 | 2024-05-03 3:39PM EDT | 41.00 | 0.02 | 0.02 | 0.10 | -0.08 | -80.00% | 18 | 48 | 55.08% |
| TMF240510P00042000 | 2024-05-03 2:34PM EDT | 42.00 | 0.05 | 0.04 | 0.10 | -0.17 | -77.27% | 45 | 80 | 51.95% |
| TMF240510P00042500 | 2024-05-03 3:53PM EDT | 42.50 | 0.07 | 0.05 | 0.10 | -0.19 | -73.08% | 17 | 100 | 47.46% |
| TMF240510P00043000 | 2024-05-03 3:31PM EDT | 43.00 | 0.08 | 0.07 | 0.08 | -0.25 | -75.76% | 133 | 166 | 40.63% |
| TMF240510P00043500 | 2024-05-03 3:56PM EDT | 43.50 | 0.10 | 0.08 | 0.11 | -0.45 | -81.82% | 24 | 43 | 39.06% |
| TMF240510P00044000 | 2024-05-03 3:40PM EDT | 44.00 | 0.17 | 0.13 | 0.16 | -0.43 | -71.67% | 258 | 73 | 38.38% |
| TMF240510P00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.31 | 0.27 | 0.33 | -0.73 | -70.19% | 223 | 141 | 37.31% |
| TMF240510P00046000 | 2024-05-03 3:57PM EDT | 46.00 | 0.58 | 0.55 | 0.62 | -1.18 | -67.05% | 258 | 73 | 36.13% |
| TMF240510P00047000 | 2024-05-03 3:58PM EDT | 47.00 | 1.05 | 1.01 | 1.11 | -1.03 | -49.52% | 55 | 56 | 36.62% |
| TMF240510P00047500 | 2024-05-03 11:25AM EDT | 47.50 | 1.66 | 1.29 | 1.43 | -1.64 | -49.70% | 305 | 2 | 37.35% |
| TMF240510P00048000 | 2024-05-03 3:53PM EDT | 48.00 | 1.70 | 1.61 | 1.70 | -1.70 | -50.00% | 9 | 25 | 34.28% |
| TMF240510P00048500 | 2024-05-03 3:54PM EDT | 48.50 | 2.10 | 1.99 | 2.10 | -1.79 | -46.02% | 9 | 47 | 35.25% |
| TMF240510P00049000 | 2024-05-03 10:07AM EDT | 49.00 | 2.81 | 2.40 | 2.54 | -0.92 | -24.66% | 265 | 24 | 37.11% |
| TMF240510P00049500 | 2024-05-03 10:59AM EDT | 49.50 | 3.43 | 2.83 | 3.05 | -1.83 | -34.79% | 3 | 23 | 42.58% |
| TMF240510P00050000 | 2024-05-03 3:15PM EDT | 50.00 | 3.37 | 3.30 | 3.45 | -1.68 | -33.27% | 3 | 20 | 40.04% |
| TMF240510P00050500 | 2024-04-11 10:07AM EDT | 50.50 | 4.63 | 3.75 | 3.90 | 0.00 | - | 1 | 11 | 39.45% |
| TMF240510P00051000 | 2024-05-03 11:43AM EDT | 51.00 | 4.60 | 4.25 | 4.45 | -1.15 | -20.00% | 1 | 28 | 48.05% |
| TMF240510P00051500 | 2024-05-03 1:04PM EDT | 51.50 | 5.20 | 4.75 | 4.95 | -0.71 | -12.01% | 7 | 10 | 51.95% |
| TMF240510P00052000 | 2024-05-02 1:28PM EDT | 52.00 | 6.76 | 5.20 | 5.45 | 0.00 | - | 1 | 4 | 55.66% |
| TMF240510P00053000 | 2024-05-01 10:05AM EDT | 53.00 | 8.21 | 6.20 | 6.45 | 0.00 | - | 1 | 0 | 62.89% |
| TMF240510P00054500 | 2024-04-10 2:40PM EDT | 54.50 | 7.30 | 7.70 | 7.95 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240510P00055000 | 2024-04-17 10:22AM EDT | 55.00 | 10.42 | 8.20 | 8.45 | 0.00 | - | 5 | 0 | 52.34% |
| TMF240510P00056000 | 2024-04-15 2:22PM EDT | 56.00 | 11.27 | 9.25 | 9.40 | 0.00 | - | 2 | 0 | 57.03% |
| TMF240510P00059500 | 2024-04-02 3:48PM EDT | 59.50 | 8.88 | 13.00 | 14.35 | 0.00 | - | - | 0 | 163.57% |
| TMF240510P00060000 | 2024-04-04 11:10AM EDT | 60.00 | 9.10 | 13.20 | 13.45 | 0.00 | - | 1 | 0 | 75.00% |
© 2024 Yahoo. All rights reserved.