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:51.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00051000 | 2024-06-25 12:27PM EDT | 2024-06-28 | 1.71 | 2.14 | 2.32 | +0.21 | +14.00% | 26 | 93 | 50.88% |
| TMF240705C00051000 | 2024-06-25 10:16AM EDT | 2024-07-05 | 2.37 | 2.59 | 2.74 | +0.32 | +15.61% | 74 | 658 | 43.36% |
| TMF240712C00051000 | 2024-06-24 10:25AM EDT | 2024-07-12 | 2.79 | 2.99 | 3.25 | +0.14 | +5.28% | 5 | 81 | 45.95% |
| TMF240719C00051000 | 2024-06-25 3:37PM EDT | 2024-07-19 | 3.40 | 3.30 | 3.40 | +0.50 | +17.24% | 4 | 331 | 41.72% |
| TMF240726C00051000 | 2024-06-25 10:17AM EDT | 2024-07-26 | 3.35 | 3.60 | 3.80 | -0.20 | -5.63% | 1 | 1 | 43.73% |
| TMF240816C00051000 | 2024-06-24 2:41PM EDT | 2024-08-16 | 4.34 | 4.45 | 4.70 | 0.00 | - | 3 | 488 | 45.70% |
| TMF241115C00051000 | 2024-06-24 10:16AM EDT | 2024-11-15 | 6.77 | 7.05 | 7.40 | 0.00 | - | 1 | 108 | 48.80% |
| TMF250117C00051000 | 2024-06-24 9:34AM EDT | 2025-01-17 | 7.90 | 8.15 | 8.50 | 0.00 | - | 4 | 78 | 47.86% |
| TMF260116C00051000 | 2024-06-24 11:03AM EDT | 2026-01-16 | 13.60 | 13.95 | 15.10 | 0.00 | - | 1 | 226 | 52.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00051000 | 2024-06-25 3:54PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.13 | -0.10 | -45.45% | 4,410 | 3,418 | 39.84% |
| TMF240705P00051000 | 2024-06-25 12:30PM EDT | 2024-07-05 | 0.74 | 0.50 | 0.58 | +0.08 | +12.12% | 57 | 180 | 39.94% |
| TMF240712P00051000 | 2024-06-25 3:03PM EDT | 2024-07-12 | 1.02 | 0.85 | 1.04 | -0.25 | -19.69% | 28 | 28 | 42.33% |
| TMF240719P00051000 | 2024-06-25 3:45PM EDT | 2024-07-19 | 1.14 | 1.08 | 1.15 | -0.17 | -12.98% | 630 | 2,131 | 37.89% |
| TMF240726P00051000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 1.37 | 1.31 | 1.47 | -0.66 | -32.51% | 8 | 12 | 39.01% |
| TMF240802P00051000 | 2024-06-17 1:57PM EDT | 2024-08-02 | 2.48 | 1.59 | 1.80 | 0.00 | - | - | 1 | 40.43% |
| TMF240816P00051000 | 2024-06-25 10:21AM EDT | 2024-08-16 | 2.24 | 2.08 | 2.19 | -0.28 | -11.11% | 1 | 130 | 39.77% |
| TMF241115P00051000 | 2024-06-25 2:14PM EDT | 2024-11-15 | 4.66 | 4.35 | 4.60 | -0.57 | -10.90% | 2 | 1,007 | 43.02% |
| TMF250117P00051000 | 2024-06-21 12:39PM EDT | 2025-01-17 | 5.90 | 5.35 | 5.60 | 0.00 | - | 1 | 982 | 42.38% |
| TMF260116P00051000 | 2024-06-13 10:41AM EDT | 2026-01-16 | 10.25 | 8.60 | 11.20 | 0.00 | - | 1 | 964 | 47.77% |
© 2024 Yahoo. All rights reserved.