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:
Strike:40.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00040000 | 2024-06-17 11:12AM EDT | 2024-06-28 | 11.86 | 12.90 | 13.30 | 0.00 | - | 10 | 0 | 148.44% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 2024-07-05 | 10.33 | 12.85 | 13.40 | 0.00 | - | 2 | 0 | 87.50% |
| TMF240719C00040000 | 2024-06-25 9:50AM EDT | 2024-07-19 | 12.74 | 13.00 | 13.50 | +0.97 | +8.24% | 50 | 52 | 68.95% |
| TMF240816C00040000 | 2024-06-20 12:41PM EDT | 2024-08-16 | 12.45 | 13.35 | 13.80 | 0.00 | - | 704 | 727 | 59.57% |
| TMF241115C00040000 | 2024-06-24 2:51PM EDT | 2024-11-15 | 14.35 | 14.30 | 15.00 | 0.00 | - | 17 | 74 | 52.08% |
| TMF250117C00040000 | 2024-06-25 10:55AM EDT | 2025-01-17 | 15.05 | 15.05 | 15.75 | -0.01 | -0.07% | 1 | 290 | 50.98% |
| TMF260116C00040000 | 2024-06-24 11:05AM EDT | 2026-01-16 | 18.00 | 17.30 | 20.55 | 0.00 | - | 2 | 474 | 57.57% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00040000 | 2024-06-17 11:35AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 91 | 139.06% |
| TMF240705P00040000 | 2024-06-24 11:01AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 63 | 83.98% |
| TMF240712P00040000 | 2024-06-20 10:28AM EDT | 2024-07-12 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 3 | 60.94% |
| TMF240719P00040000 | 2024-06-25 9:30AM EDT | 2024-07-19 | 0.20 | 0.02 | 0.10 | +0.15 | +300.00% | 2 | 27 | 55.86% |
| TMF240726P00040000 | 2024-06-24 11:54AM EDT | 2024-07-26 | 0.07 | 0.01 | 0.10 | 0.00 | - | 10 | 10 | 53.52% |
| TMF240802P00040000 | 2024-06-24 2:17PM EDT | 2024-08-02 | 0.11 | 0.03 | 0.16 | 0.00 | - | 8 | 27 | 52.93% |
| TMF240816P00040000 | 2024-06-24 3:35PM EDT | 2024-08-16 | 0.19 | 0.15 | 0.18 | +0.01 | +5.56% | 3 | 733 | 46.29% |
| TMF241115P00040000 | 2024-06-25 12:09PM EDT | 2024-11-15 | 1.06 | 0.82 | 1.13 | +0.05 | +4.95% | 1 | 2,317 | 45.90% |
| TMF250117P00040000 | 2024-06-24 3:56PM EDT | 2025-01-17 | 1.70 | 1.50 | 1.78 | 0.00 | - | 5 | 953 | 45.40% |
| TMF260116P00040000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 5.25 | 3.60 | 6.25 | 0.00 | - | 5 | 68 | 51.36% |
© 2024 Yahoo. All rights reserved.