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:49.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00049000 | 2024-06-25 12:46PM EDT | 2024-06-28 | 3.35 | 4.00 | 4.30 | -0.70 | -17.28% | 10 | 20 | 60.16% |
| TMF240705C00049000 | 2024-06-25 10:28AM EDT | 2024-07-05 | 4.00 | 4.25 | 4.45 | +0.30 | +8.11% | 3 | 2 | 50.59% |
| TMF240712C00049000 | 2024-06-25 3:18PM EDT | 2024-07-12 | 4.70 | 4.50 | 4.75 | +0.91 | +24.01% | 1 | 18 | 48.58% |
| TMF240719C00049000 | 2024-06-25 10:54AM EDT | 2024-07-19 | 4.55 | 4.75 | 4.95 | +0.65 | +16.67% | 3 | 339 | 45.85% |
| TMF240726C00049000 | 2024-06-25 9:55AM EDT | 2024-07-26 | 4.65 | 4.95 | 5.20 | +0.40 | +9.41% | 4 | 29 | 45.51% |
| TMF240802C00049000 | 2024-06-14 10:28AM EDT | 2024-08-02 | 6.36 | 5.20 | 5.65 | 0.00 | - | - | 1 | 49.12% |
| TMF240816C00049000 | 2024-06-17 3:00PM EDT | 2024-08-16 | 5.35 | 5.75 | 5.95 | 0.00 | - | 1 | 176 | 46.39% |
| TMF241115C00049000 | 2024-06-14 2:10PM EDT | 2024-11-15 | 8.79 | 8.05 | 8.50 | 0.00 | - | 3 | 36 | 49.35% |
| TMF250117C00049000 | 2024-06-20 11:29AM EDT | 2025-01-17 | 8.75 | 9.20 | 9.55 | 0.00 | - | 3 | 49 | 48.29% |
| TMF260116C00049000 | 2024-06-24 10:01AM EDT | 2026-01-16 | 14.50 | 12.90 | 15.95 | 0.00 | - | 2 | 44 | 55.45% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00049000 | 2024-06-25 3:36PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 335 | 756 | 50.78% |
| TMF240705P00049000 | 2024-06-25 2:52PM EDT | 2024-07-05 | 0.22 | 0.18 | 0.22 | -0.05 | -18.52% | 11 | 218 | 41.90% |
| TMF240712P00049000 | 2024-06-25 3:05PM EDT | 2024-07-12 | 0.46 | 0.38 | 0.49 | -0.02 | -4.17% | 29 | 121 | 42.24% |
| TMF240719P00049000 | 2024-06-25 10:47AM EDT | 2024-07-19 | 0.67 | 0.55 | 0.63 | -0.05 | -6.94% | 26 | 121 | 39.36% |
| TMF240726P00049000 | 2024-06-25 9:30AM EDT | 2024-07-26 | 0.89 | 0.71 | 0.84 | -0.09 | -9.18% | 1 | 16 | 39.31% |
| TMF240802P00049000 | 2024-06-25 11:14AM EDT | 2024-08-02 | 1.17 | 0.93 | 1.17 | +0.03 | +2.63% | 7 | 43 | 41.68% |
| TMF240816P00049000 | 2024-06-25 1:28PM EDT | 2024-08-16 | 1.52 | 1.34 | 1.45 | +0.02 | +1.33% | 7 | 166 | 39.89% |
| TMF241115P00049000 | 2024-06-21 11:09AM EDT | 2024-11-15 | 4.10 | 3.30 | 3.80 | 0.00 | - | 10 | 177 | 44.09% |
| TMF250117P00049000 | 2024-06-25 1:36PM EDT | 2025-01-17 | 4.75 | 4.50 | 4.65 | -0.30 | -5.94% | 2 | 79 | 42.58% |
| TMF260116P00049000 | 2024-06-21 3:32PM EDT | 2026-01-16 | 9.31 | 7.40 | 9.50 | 0.00 | - | 1 | 16 | 45.52% |
© 2024 Yahoo. All rights reserved.