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:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240809C00051000 | 2024-06-28 11:14AM EDT | 51.00 | 2.48 | 1.21 | 1.34 | 0.00 | - | 15 | 15 | 45.70% |
| TMF240809C00052000 | 2024-07-01 9:38AM EDT | 52.00 | 1.09 | 0.99 | 1.09 | 0.00 | - | 9 | 10 | 45.65% |
| TMF240809C00053500 | 2024-07-02 3:28PM EDT | 53.50 | 0.72 | 0.68 | 0.78 | -0.15 | -17.24% | 1 | 2 | 45.36% |
| TMF240809C00054000 | 2024-07-02 10:25AM EDT | 54.00 | 0.57 | 0.60 | 0.70 | -0.06 | -9.52% | 1 | 100 | 45.41% |
| TMF240809C00054500 | 2024-07-01 11:18AM EDT | 54.50 | 0.55 | 0.53 | 0.63 | 0.00 | - | 2 | 2 | 45.51% |
| TMF240809C00057000 | 2024-07-02 10:27AM EDT | 57.00 | 0.29 | 0.27 | 0.38 | -0.07 | -19.44% | 1 | 2 | 46.48% |
| TMF240809C00060000 | 2024-07-01 2:48PM EDT | 60.00 | 0.16 | 0.12 | 0.21 | 0.00 | - | 16 | 15 | 47.85% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240809P00040000 | 2024-07-01 3:15PM EDT | 40.00 | 0.54 | 0.35 | 0.43 | 0.00 | - | 20 | 29 | 44.63% |
| TMF240809P00042000 | 2024-07-01 12:56PM EDT | 42.00 | 1.05 | 0.66 | 0.78 | 0.00 | - | 14 | 20 | 43.70% |
| TMF240809P00043000 | 2024-07-01 12:56PM EDT | 43.00 | 1.36 | 0.91 | 1.03 | 0.00 | - | 28 | 29 | 43.41% |
| TMF240809P00045000 | 2024-07-02 12:18PM EDT | 45.00 | 1.89 | 1.60 | 1.72 | -0.31 | -14.09% | 1 | 220 | 43.31% |
| TMF240809P00046000 | 2024-07-01 11:09AM EDT | 46.00 | 2.57 | 2.01 | 2.14 | 0.00 | - | 1 | 2 | 43.02% |
| TMF240809P00047500 | 2024-06-27 3:32PM EDT | 47.50 | 1.19 | 2.74 | 2.89 | 0.00 | - | - | 1 | 42.68% |
| TMF240809P00048000 | 2024-07-01 12:36PM EDT | 48.00 | 3.66 | 3.00 | 3.20 | 0.00 | - | 6 | 8 | 43.07% |
| TMF240809P00050500 | 2024-07-01 11:33AM EDT | 50.50 | 5.43 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 42.33% |
| TMF240809P00051000 | 2024-07-01 12:24PM EDT | 51.00 | 5.68 | 4.90 | 5.15 | 0.00 | - | 3 | 4 | 42.04% |
| TMF240809P00051500 | 2024-07-01 11:17AM EDT | 51.50 | 6.16 | 5.25 | 5.55 | 0.00 | - | 2 | 2 | 42.43% |
© 2024 Yahoo. All rights reserved.