Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802C00048500 | 2024-06-28 2:24PM EDT | 48.50 | 3.35 | 2.66 | 2.83 | -2.65 | -44.17% | 5 | 9 | 46.61% |
| TMF240802C00049000 | 2024-06-14 10:28AM EDT | 49.00 | 6.36 | 2.44 | 2.59 | 0.00 | - | - | 1 | 46.44% |
| TMF240802C00051500 | 2024-06-28 10:21AM EDT | 51.50 | 2.40 | 1.48 | 1.62 | -0.53 | -18.09% | 9 | 31 | 45.95% |
| TMF240802C00052000 | 2024-06-28 1:32PM EDT | 52.00 | 1.75 | 1.33 | 1.46 | -0.88 | -33.46% | 12 | 88 | 45.75% |
| TMF240802C00052500 | 2024-06-25 3:27PM EDT | 52.50 | 3.25 | 1.20 | 1.32 | 0.00 | - | 17 | 31 | 45.75% |
| TMF240802C00053500 | 2024-06-25 1:41PM EDT | 53.50 | 2.55 | 0.96 | 1.08 | 0.00 | - | 52 | 22 | 45.85% |
| TMF240802C00054000 | 2024-06-28 3:44PM EDT | 54.00 | 1.00 | 0.85 | 0.97 | -0.85 | -45.95% | 29 | 4 | 45.80% |
| TMF240802C00055000 | 2024-06-28 10:58AM EDT | 55.00 | 0.94 | 0.68 | 0.79 | -0.53 | -36.05% | 4 | 28 | 46.00% |
| TMF240802C00055500 | 2024-06-26 12:08PM EDT | 55.50 | 1.25 | 0.60 | 0.71 | 0.00 | - | 1 | 4 | 46.09% |
| TMF240802C00056000 | 2024-06-28 12:18PM EDT | 56.00 | 0.72 | 0.53 | 0.63 | -0.37 | -33.94% | 2 | 11 | 45.95% |
| TMF240802C00056500 | 2024-06-21 11:56AM EDT | 56.50 | 1.42 | 0.46 | 0.57 | 0.00 | - | 30 | 31 | 46.14% |
| TMF240802C00057500 | 2024-06-20 10:45AM EDT | 57.50 | 1.25 | 0.35 | 0.45 | 0.00 | - | 5 | 9 | 46.09% |
| TMF240802C00059000 | 2024-06-28 10:39AM EDT | 59.00 | 0.50 | 0.24 | 0.32 | -0.19 | -27.54% | 1 | 8 | 46.34% |
| TMF240802C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 0.25 | 0.18 | 0.26 | -0.27 | -51.92% | 3 | 23 | 46.78% |
| TMF240802C00065000 | 2024-06-28 12:47PM EDT | 65.00 | 0.08 | 0.04 | 0.10 | -0.10 | -55.56% | 6 | 42 | 49.41% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802P00040000 | 2024-06-28 3:47PM EDT | 40.00 | 0.21 | 0.19 | 0.27 | +0.10 | +90.91% | 203 | 32 | 46.05% |
| TMF240802P00042000 | 2024-06-26 3:02PM EDT | 42.00 | 0.20 | 0.37 | 0.45 | -0.01 | -4.76% | 8 | 13 | 43.12% |
| TMF240802P00044000 | 2024-06-28 11:11AM EDT | 44.00 | 0.54 | 0.74 | 0.85 | +0.18 | +50.00% | 1 | 26 | 42.82% |
| TMF240802P00045000 | 2024-06-28 12:46PM EDT | 45.00 | 0.97 | 1.01 | 1.13 | +0.49 | +102.08% | 13 | 7 | 42.73% |
| TMF240802P00045500 | 2024-06-21 10:06AM EDT | 45.50 | 0.52 | 1.17 | 1.29 | 0.00 | - | 10 | 5 | 42.68% |
| TMF240802P00046000 | 2024-06-28 3:58PM EDT | 46.00 | 1.30 | 1.34 | 1.46 | +0.67 | +106.35% | 7 | 7 | 42.53% |
| TMF240802P00046500 | 2024-06-28 11:12AM EDT | 46.50 | 1.47 | 1.53 | 1.64 | +0.66 | +81.48% | 7 | 2 | 42.29% |
| TMF240802P00047000 | 2024-06-28 3:56PM EDT | 47.00 | 1.63 | 1.73 | 1.87 | +0.78 | +91.76% | 13 | 7 | 42.68% |
| TMF240802P00048000 | 2024-06-27 10:42AM EDT | 48.00 | 1.72 | 2.17 | 2.31 | +0.56 | +48.28% | 4 | 36 | 42.26% |
| TMF240802P00048500 | 2024-06-18 11:51AM EDT | 48.50 | 1.90 | 2.41 | 2.55 | +0.72 | +61.02% | 1 | 20 | 41.99% |
| TMF240802P00049000 | 2024-06-28 2:46PM EDT | 49.00 | 2.60 | 2.68 | 2.82 | +1.16 | +80.56% | 93 | 72 | 41.99% |
| TMF240802P00049500 | 2024-06-26 12:58PM EDT | 49.50 | 1.82 | 2.95 | 4.15 | 0.00 | - | 2 | 7 | 59.18% |
| TMF240802P00050000 | 2024-06-28 11:05AM EDT | 50.00 | 3.02 | 3.20 | 3.40 | +0.94 | +45.19% | 27 | 30 | 41.87% |
| TMF240802P00051000 | 2024-06-28 3:52PM EDT | 51.00 | 3.62 | 3.85 | 4.05 | +1.01 | +38.70% | 10 | 15 | 41.94% |
| TMF240802P00051500 | 2024-06-27 12:07PM EDT | 51.50 | 2.97 | 4.20 | 4.40 | +0.34 | +12.93% | 2 | 5 | 42.07% |
| TMF240802P00052000 | 2024-06-27 11:42AM EDT | 52.00 | 2.92 | 4.55 | 4.75 | 0.00 | - | 1 | 5 | 41.97% |
| TMF240802P00052500 | 2024-06-24 3:21PM EDT | 52.50 | 2.54 | 4.90 | 5.10 | 0.00 | - | 18 | 48 | 41.63% |
| TMF240802P00053000 | 2024-06-28 11:10AM EDT | 53.00 | 4.70 | 5.25 | 5.50 | +1.90 | +67.86% | 20 | 28 | 42.04% |
| TMF240802P00053500 | 2024-06-21 9:39AM EDT | 53.50 | 3.10 | 5.65 | 5.90 | 0.00 | - | 1 | 2 | 42.24% |
| TMF240802P00054000 | 2024-06-14 2:42PM EDT | 54.00 | 3.60 | 6.05 | 6.30 | 0.00 | - | - | 2 | 42.24% |
| TMF240802P00056000 | 2024-06-18 11:13AM EDT | 56.00 | 5.15 | 7.75 | 8.00 | 0.00 | - | - | 2 | 42.58% |
| TMF240802P00056500 | 2024-06-17 10:01AM EDT | 56.50 | 6.50 | 8.15 | 8.45 | 0.00 | - | - | 1 | 42.87% |
© 2024 Yahoo. All rights reserved.