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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00038000 | 2024-05-31 2:06PM EDT | 38.00 | 8.80 | 9.05 | 9.35 | +1.74 | +24.65% | 1 | 18 | 96.88% |
| TMF240607C00039500 | 2024-05-02 3:57PM EDT | 39.50 | 6.45 | 7.55 | 7.90 | 0.00 | - | - | 0 | 86.72% |
| TMF240607C00040000 | 2024-05-13 3:43PM EDT | 40.00 | 7.67 | 7.10 | 7.40 | 0.00 | - | 10 | 91 | 85.16% |
| TMF240607C00040500 | 2024-05-30 9:52AM EDT | 40.50 | 5.30 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 80.08% |
| TMF240607C00041000 | 2024-05-29 12:03PM EDT | 41.00 | 4.00 | 6.10 | 6.40 | 0.00 | - | 1 | 11 | 75.00% |
| TMF240607C00042000 | 2024-05-31 9:30AM EDT | 42.00 | 5.16 | 5.10 | 5.40 | +1.96 | +61.25% | 3 | 13 | 64.65% |
| TMF240607C00042500 | 2024-05-15 3:55PM EDT | 42.50 | 7.80 | 4.60 | 4.90 | 0.00 | - | 5 | 13 | 59.57% |
| TMF240607C00043000 | 2024-05-31 2:06PM EDT | 43.00 | 3.97 | 4.20 | 4.40 | +1.69 | +74.12% | 7 | 61 | 59.18% |
| TMF240607C00043500 | 2024-05-31 9:38AM EDT | 43.50 | 3.78 | 3.70 | 3.95 | +1.78 | +89.00% | 2 | 2 | 55.66% |
| TMF240607C00044000 | 2024-05-31 2:42PM EDT | 44.00 | 3.05 | 3.25 | 3.40 | +0.59 | +23.98% | 238 | 582 | 50.00% |
| TMF240607C00044500 | 2024-05-31 9:41AM EDT | 44.50 | 2.88 | 2.80 | 3.00 | +0.79 | +37.80% | 2 | 107 | 55.47% |
| TMF240607C00045000 | 2024-05-31 3:46PM EDT | 45.00 | 2.28 | 2.38 | 2.58 | +0.53 | +30.29% | 585 | 1,912 | 53.13% |
| TMF240607C00045500 | 2024-05-31 11:47AM EDT | 45.50 | 1.88 | 2.00 | 2.17 | +0.48 | +34.29% | 29 | 63 | 50.49% |
| TMF240607C00046000 | 2024-05-31 2:20PM EDT | 46.00 | 1.52 | 1.63 | 1.81 | +0.46 | +43.40% | 684 | 309 | 49.22% |
| TMF240607C00046500 | 2024-05-31 3:57PM EDT | 46.50 | 1.34 | 1.32 | 1.48 | +0.43 | +47.25% | 166 | 3,586 | 48.05% |
| TMF240607C00047000 | 2024-05-31 3:01PM EDT | 47.00 | 1.00 | 1.02 | 1.11 | +0.35 | +53.85% | 112 | 234 | 43.80% |
| TMF240607C00047500 | 2024-05-31 3:55PM EDT | 47.50 | 0.77 | 0.80 | 0.88 | +0.29 | +60.42% | 354 | 98 | 43.95% |
| TMF240607C00048000 | 2024-05-31 3:59PM EDT | 48.00 | 0.63 | 0.58 | 0.64 | +0.23 | +57.50% | 1,751 | 8,743 | 42.09% |
| TMF240607C00048500 | 2024-05-31 3:56PM EDT | 48.50 | 0.44 | 0.38 | 0.50 | +0.18 | +69.23% | 641 | 3,931 | 43.07% |
| TMF240607C00049000 | 2024-05-31 3:58PM EDT | 49.00 | 0.35 | 0.32 | 0.38 | +0.15 | +75.00% | 642 | 552 | 43.56% |
| TMF240607C00049500 | 2024-05-31 3:59PM EDT | 49.50 | 0.25 | 0.23 | 0.28 | +0.07 | +38.89% | 334 | 164 | 43.75% |
| TMF240607C00050000 | 2024-05-31 3:46PM EDT | 50.00 | 0.17 | 0.16 | 0.20 | +0.07 | +70.00% | 568 | 2,878 | 43.65% |
| TMF240607C00050500 | 2024-05-31 3:38PM EDT | 50.50 | 0.12 | 0.12 | 0.16 | +0.03 | +33.33% | 14 | 75 | 45.31% |
| TMF240607C00051000 | 2024-05-31 3:37PM EDT | 51.00 | 0.10 | 0.10 | 0.13 | +0.04 | +66.67% | 67 | 1,697 | 47.07% |
| TMF240607C00051500 | 2024-05-31 3:38PM EDT | 51.50 | 0.06 | 0.07 | 0.10 | 0.00 | - | 17 | 57 | 48.05% |
| TMF240607C00052000 | 2024-05-31 3:59PM EDT | 52.00 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 175 | 4,877 | 50.78% |
| TMF240607C00052500 | 2024-05-31 3:31PM EDT | 52.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 6 | 172 | 48.44% |
| TMF240607C00053000 | 2024-05-31 2:30PM EDT | 53.00 | 0.03 | 0.03 | 0.10 | -0.02 | -40.00% | 13 | 101 | 54.30% |
| TMF240607C00053500 | 2024-05-28 10:57AM EDT | 53.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 6 | 49 | 55.86% |
| TMF240607C00054000 | 2024-05-31 12:41PM EDT | 54.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 38 | 80 | 53.52% |
| TMF240607C00054500 | 2024-05-22 10:10AM EDT | 54.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 61.33% |
| TMF240607C00055000 | 2024-05-31 1:36PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 171 | 230 | 64.45% |
| TMF240607C00056000 | 2024-05-24 2:08PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 13 | 51.56% |
| TMF240607C00057000 | 2024-05-22 11:11AM EDT | 57.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 76.56% |
| TMF240607C00060000 | 2024-05-24 12:22PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 261 | 92.97% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00038000 | 2024-05-30 10:46AM EDT | 38.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 87.50% |
| TMF240607P00039000 | 2024-05-30 10:09AM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 78.13% |
| TMF240607P00039500 | 2024-04-26 10:17AM EDT | 39.50 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 73.83% |
| TMF240607P00040000 | 2024-05-30 9:56AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 51 | 69.53% |
| TMF240607P00040500 | 2024-05-29 2:23PM EDT | 40.50 | 0.16 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 60.94% |
| TMF240607P00041000 | 2024-05-31 2:40PM EDT | 41.00 | 0.04 | 0.01 | 0.09 | -0.18 | -81.82% | 6 | 17 | 60.55% |
| TMF240607P00041500 | 2024-05-31 3:42PM EDT | 41.50 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 4 | 26 | 51.56% |
| TMF240607P00042000 | 2024-05-31 10:01AM EDT | 42.00 | 0.05 | 0.02 | 0.09 | -0.05 | -50.00% | 15 | 93 | 52.73% |
| TMF240607P00042500 | 2024-05-31 12:36PM EDT | 42.50 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 31 | 105 | 50.78% |
| TMF240607P00043000 | 2024-05-31 1:09PM EDT | 43.00 | 0.08 | 0.05 | 0.08 | -0.08 | -50.00% | 14 | 140 | 47.46% |
| TMF240607P00043500 | 2024-05-31 3:36PM EDT | 43.50 | 0.10 | 0.06 | 0.10 | -0.13 | -56.52% | 14 | 56 | 45.12% |
| TMF240607P00044000 | 2024-05-31 3:07PM EDT | 44.00 | 0.13 | 0.09 | 0.13 | -0.19 | -59.38% | 78 | 96 | 42.97% |
| TMF240607P00044500 | 2024-05-31 3:37PM EDT | 44.50 | 0.19 | 0.15 | 0.19 | -0.21 | -52.50% | 167 | 3,378 | 42.48% |
| TMF240607P00045000 | 2024-05-31 3:57PM EDT | 45.00 | 0.23 | 0.21 | 0.26 | -0.33 | -58.93% | 317 | 518 | 41.21% |
| TMF240607P00045500 | 2024-05-31 3:58PM EDT | 45.50 | 0.34 | 0.12 | 0.37 | -0.44 | -56.41% | 49 | 139 | 40.92% |
| TMF240607P00046000 | 2024-05-31 3:54PM EDT | 46.00 | 0.48 | 0.45 | 0.51 | -0.49 | -50.52% | 236 | 3,561 | 40.53% |
| TMF240607P00046500 | 2024-05-31 2:20PM EDT | 46.50 | 0.77 | 0.61 | 0.68 | -0.45 | -36.89% | 166 | 179 | 39.84% |
| TMF240607P00047000 | 2024-05-31 3:59PM EDT | 47.00 | 0.87 | 0.82 | 0.94 | -0.67 | -43.51% | 112 | 239 | 41.31% |
| TMF240607P00047500 | 2024-05-31 12:47PM EDT | 47.50 | 1.16 | 1.07 | 1.21 | -0.42 | -26.58% | 14 | 33 | 41.46% |
| TMF240607P00048000 | 2024-05-31 3:42PM EDT | 48.00 | 1.61 | 1.35 | 1.50 | -0.63 | -28.12% | 54 | 157 | 40.82% |
| TMF240607P00048500 | 2024-05-31 3:18PM EDT | 48.50 | 2.02 | 1.48 | 1.84 | -0.60 | -22.90% | 15 | 82 | 40.63% |
| TMF240607P00049000 | 2024-05-31 3:58PM EDT | 49.00 | 2.12 | 2.05 | 2.23 | -2.33 | -52.36% | 90 | 282 | 41.41% |
| TMF240607P00049500 | 2024-05-30 11:21AM EDT | 49.50 | 3.42 | 2.44 | 2.66 | 0.00 | - | 4 | 41 | 43.07% |
| TMF240607P00050000 | 2024-05-31 3:25PM EDT | 50.00 | 3.28 | 2.90 | 3.10 | -0.75 | -18.61% | 32 | 183 | 44.34% |
| TMF240607P00050500 | 2024-05-29 10:32AM EDT | 50.50 | 5.35 | 3.30 | 3.55 | 0.00 | - | 22 | 24 | 45.31% |
| TMF240607P00051000 | 2024-05-30 11:08AM EDT | 51.00 | 5.16 | 3.75 | 4.05 | 0.00 | - | 18 | 332 | 49.81% |
| TMF240607P00052000 | 2024-05-30 9:34AM EDT | 52.00 | 5.11 | 4.70 | 5.00 | -1.11 | -17.85% | 4 | 50 | 53.13% |
| TMF240607P00053000 | 2024-05-28 12:46PM EDT | 53.00 | 5.80 | 5.65 | 6.05 | 0.00 | - | 5 | 73 | 66.21% |
| TMF240607P00055000 | 2024-05-22 3:56PM EDT | 55.00 | 5.71 | 7.65 | 8.05 | 0.00 | - | 2 | 0 | 81.25% |
© 2024 Yahoo. All rights reserved.