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:48.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00048000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 5.05 | 4.90 | 5.30 | +0.65 | +14.77% | 6 | 6 | 61.33% |
| TMF240705C00048000 | 2024-06-24 10:08AM EDT | 2024-07-05 | 4.70 | 5.00 | 5.50 | 0.00 | - | 44 | 5 | 61.52% |
| TMF240712C00048000 | 2024-06-24 2:58PM EDT | 2024-07-12 | 5.25 | 5.40 | 5.60 | 0.00 | - | 10 | 73 | 50.78% |
| TMF240719C00048000 | 2024-06-25 1:57PM EDT | 2024-07-19 | 5.35 | 5.55 | 5.80 | +0.10 | +1.90% | 4 | 95 | 48.34% |
| TMF240726C00048000 | 2024-06-24 10:45AM EDT | 2024-07-26 | 5.20 | 5.65 | 6.10 | 0.00 | - | 2 | 9 | 49.32% |
| TMF240816C00048000 | 2024-06-25 10:50AM EDT | 2024-08-16 | 6.30 | 6.45 | 6.65 | +0.50 | +8.62% | 3 | 512 | 46.92% |
| TMF241115C00048000 | 2024-06-21 10:17AM EDT | 2024-11-15 | 8.45 | 8.65 | 9.05 | 0.00 | - | 1 | 74 | 49.32% |
| TMF250117C00048000 | 2024-06-24 3:10PM EDT | 2025-01-17 | 9.75 | 9.70 | 10.10 | 0.00 | - | 2 | 227 | 48.45% |
| TMF260116C00048000 | 2024-06-20 2:36PM EDT | 2026-01-16 | 14.65 | 13.25 | 16.45 | 0.00 | - | 5 | 46 | 55.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00048000 | 2024-06-25 1:42PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 27 | 209 | 62.50% |
| TMF240705P00048000 | 2024-06-25 12:29PM EDT | 2024-07-05 | 0.16 | 0.11 | 0.15 | -0.01 | -5.88% | 22 | 97 | 44.63% |
| TMF240712P00048000 | 2024-06-25 2:24PM EDT | 2024-07-12 | 0.34 | 0.24 | 0.35 | 0.00 | - | 2 | 120 | 43.65% |
| TMF240719P00048000 | 2024-06-25 11:11AM EDT | 2024-07-19 | 0.48 | 0.38 | 0.45 | -0.03 | -5.88% | 26 | 150 | 39.99% |
| TMF240726P00048000 | 2024-06-25 3:05PM EDT | 2024-07-26 | 0.61 | 0.49 | 0.65 | -0.09 | -12.86% | 2 | 45 | 40.38% |
| TMF240802P00048000 | 2024-06-25 10:13AM EDT | 2024-08-02 | 0.85 | 0.70 | 0.90 | -0.26 | -23.42% | 11 | 23 | 41.75% |
| TMF240816P00048000 | 2024-06-25 2:44PM EDT | 2024-08-16 | 1.18 | 1.04 | 1.19 | 0.00 | - | 8 | 333 | 40.58% |
| TMF241115P00048000 | 2024-06-25 11:27AM EDT | 2024-11-15 | 3.35 | 3.05 | 3.30 | -0.35 | -9.46% | 9 | 82 | 43.46% |
| TMF250117P00048000 | 2024-06-24 3:37PM EDT | 2025-01-17 | 4.25 | 4.10 | 4.25 | 0.00 | - | 1 | 1,141 | 42.93% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 2026-01-16 | 10.21 | 6.90 | 8.60 | 0.00 | - | 840 | 877 | 44.04% |
© 2024 Yahoo. All rights reserved.