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:47.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00047000 | 2024-06-24 10:47AM EDT | 2024-06-28 | 5.61 | 5.90 | 6.25 | 0.00 | - | 1 | 1 | 61.72% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 2024-07-05 | 3.39 | 5.95 | 7.45 | 0.00 | - | 4 | 0 | 79.79% |
| TMF240712C00047000 | 2024-06-24 3:01PM EDT | 2024-07-12 | 6.01 | 6.15 | 6.65 | 0.00 | - | 11 | 56 | 59.38% |
| TMF240719C00047000 | 2024-06-25 1:23PM EDT | 2024-07-19 | 6.04 | 6.45 | 6.65 | -0.06 | -0.98% | 51 | 32 | 50.00% |
| TMF240726C00047000 | 2024-06-13 3:52PM EDT | 2024-07-26 | 6.40 | 6.50 | 6.95 | 0.00 | - | 16 | 15 | 51.56% |
| TMF240816C00047000 | 2024-06-25 9:37AM EDT | 2024-08-16 | 6.95 | 7.15 | 7.45 | 0.00 | - | 5 | 678 | 48.54% |
| TMF241115C00047000 | 2024-06-25 11:38AM EDT | 2024-11-15 | 9.07 | 9.30 | 9.75 | -0.86 | -8.66% | 1 | 63 | 50.37% |
| TMF250117C00047000 | 2024-06-25 10:07AM EDT | 2025-01-17 | 10.05 | 10.30 | 10.70 | -0.15 | -1.47% | 1 | 70 | 48.82% |
| TMF260116C00047000 | 2024-06-13 9:42AM EDT | 2026-01-16 | 14.33 | 13.65 | 16.90 | 0.00 | - | 2 | 126 | 55.92% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00047000 | 2024-06-25 9:52AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 2 | 259 | 66.41% |
| TMF240705P00047000 | 2024-06-24 10:38AM EDT | 2024-07-05 | 0.15 | 0.07 | 0.10 | 0.00 | - | 2 | 63 | 47.07% |
| TMF240712P00047000 | 2024-06-25 11:13AM EDT | 2024-07-12 | 0.22 | 0.14 | 0.24 | -0.07 | -24.14% | 11 | 316 | 44.73% |
| TMF240719P00047000 | 2024-06-25 10:01AM EDT | 2024-07-19 | 0.34 | 0.26 | 0.32 | -0.02 | -5.56% | 5 | 187 | 40.87% |
| TMF240726P00047000 | 2024-06-24 3:51PM EDT | 2024-07-26 | 0.44 | 0.33 | 0.51 | 0.00 | - | 7 | 21 | 41.80% |
| TMF240802P00047000 | 2024-06-24 2:33PM EDT | 2024-08-02 | 0.67 | 0.50 | 0.72 | 0.00 | - | 1 | 3 | 42.82% |
| TMF240816P00047000 | 2024-06-24 10:26AM EDT | 2024-08-16 | 0.93 | 0.82 | 0.93 | -0.09 | -8.82% | 1 | 108 | 40.58% |
| TMF241115P00047000 | 2024-06-24 11:06AM EDT | 2024-11-15 | 3.00 | 2.63 | 2.93 | 0.00 | - | 1 | 154 | 43.67% |
| TMF250117P00047000 | 2024-06-14 11:33AM EDT | 2025-01-17 | 3.90 | 3.70 | 3.85 | 0.00 | - | 1 | 1,069 | 43.14% |
| TMF260116P00047000 | 2024-06-13 9:42AM EDT | 2026-01-16 | 8.28 | 7.65 | 9.20 | 0.00 | - | 2 | 40 | 48.88% |
© 2024 Yahoo. All rights reserved.