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:52.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00052000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 1.43 | 1.34 | 1.46 | +0.17 | +13.49% | 433 | 4,073 | 43.36% |
| TMF240705C00052000 | 2024-06-25 3:05PM EDT | 2024-07-05 | 1.95 | 1.96 | 2.06 | +0.13 | +7.14% | 47 | 311 | 42.38% |
| TMF240712C00052000 | 2024-06-25 2:00PM EDT | 2024-07-12 | 2.32 | 2.42 | 2.57 | +0.01 | +0.43% | 278 | 128 | 44.14% |
| TMF240719C00052000 | 2024-06-25 11:54AM EDT | 2024-07-19 | 2.52 | 2.71 | 2.84 | +0.07 | +2.86% | 9 | 614 | 42.29% |
| TMF240726C00052000 | 2024-06-24 1:45PM EDT | 2024-07-26 | 2.73 | 3.00 | 3.20 | 0.00 | - | 2 | 23 | 43.19% |
| TMF240802C00052000 | 2024-06-25 1:26PM EDT | 2024-08-02 | 3.20 | 3.40 | 3.60 | -0.20 | -5.88% | 18 | 18 | 45.00% |
| TMF240816C00052000 | 2024-06-25 3:02PM EDT | 2024-08-16 | 3.86 | 3.95 | 4.10 | +0.01 | +0.26% | 24 | 262 | 44.87% |
| TMF241115C00052000 | 2024-06-24 12:20PM EDT | 2024-11-15 | 6.01 | 6.50 | 6.95 | 0.00 | - | 11 | 79 | 49.02% |
| TMF250117C00052000 | 2024-06-25 2:53PM EDT | 2025-01-17 | 7.70 | 7.70 | 8.05 | -0.05 | -0.65% | 21 | 590 | 47.94% |
| TMF250221C00052000 | 2024-06-24 12:21PM EDT | 2025-02-21 | 7.92 | 8.00 | 9.20 | 0.00 | - | 2 | 15 | 51.21% |
| TMF260116C00052000 | 2024-06-25 2:55PM EDT | 2026-01-16 | 13.40 | 11.90 | 14.70 | +0.45 | +3.47% | 10 | 249 | 55.15% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00052000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.31 | 0.31 | 0.35 | -0.21 | -40.38% | 1,984 | 4,985 | 40.33% |
| TMF240705P00052000 | 2024-06-25 12:29PM EDT | 2024-07-05 | 1.14 | 0.82 | 0.90 | -0.11 | -8.80% | 79 | 135 | 39.36% |
| TMF240712P00052000 | 2024-06-25 3:05PM EDT | 2024-07-12 | 1.36 | 1.19 | 1.36 | -0.10 | -6.85% | 21 | 50 | 40.72% |
| TMF240719P00052000 | 2024-06-25 3:11PM EDT | 2024-07-19 | 1.53 | 1.46 | 1.57 | -0.12 | -7.27% | 52 | 230 | 38.28% |
| TMF240726P00052000 | 2024-06-25 12:00PM EDT | 2024-07-26 | 1.96 | 1.67 | 1.89 | -0.19 | -8.84% | 33 | 18 | 39.04% |
| TMF240802P00052000 | 2024-06-21 2:18PM EDT | 2024-08-02 | 2.40 | 2.04 | 2.28 | -0.25 | -9.43% | 1 | 1 | 41.11% |
| TMF240816P00052000 | 2024-06-25 3:11PM EDT | 2024-08-16 | 2.53 | 2.51 | 2.67 | -0.27 | -9.64% | 25 | 96 | 40.14% |
| TMF241115P00052000 | 2024-06-25 2:14PM EDT | 2024-11-15 | 5.10 | 4.85 | 5.10 | +0.03 | +0.59% | 6 | 66 | 42.94% |
| TMF250117P00052000 | 2024-06-25 3:05PM EDT | 2025-01-17 | 6.07 | 5.90 | 6.10 | -0.77 | -11.26% | 3 | 998 | 42.21% |
| TMF260116P00052000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 10.97 | 10.15 | 11.75 | 0.00 | - | 1 | 979 | 47.57% |
© 2024 Yahoo. All rights reserved.