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:53.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00053000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.76 | 0.73 | 0.82 | +0.01 | +1.33% | 825 | 870 | 41.21% |
| TMF240705C00053000 | 2024-06-25 3:22PM EDT | 2024-07-05 | 1.46 | 1.40 | 1.50 | +0.11 | +8.15% | 275 | 285 | 41.99% |
| TMF240712C00053000 | 2024-06-24 11:22AM EDT | 2024-07-12 | 1.52 | 1.86 | 2.05 | 0.00 | - | 20 | 66 | 44.24% |
| TMF240719C00053000 | 2024-06-25 2:34PM EDT | 2024-07-19 | 2.14 | 2.18 | 2.32 | +0.22 | +11.46% | 56 | 391 | 42.24% |
| TMF240726C00053000 | 2024-06-25 1:29PM EDT | 2024-07-26 | 2.31 | 2.47 | 2.65 | +0.29 | +14.36% | 55 | 55 | 42.53% |
| TMF240816C00053000 | 2024-06-25 1:58PM EDT | 2024-08-16 | 3.35 | 3.45 | 3.60 | 0.00 | - | 8 | 527 | 44.75% |
| TMF241115C00053000 | 2024-06-25 11:52AM EDT | 2024-11-15 | 6.00 | 6.05 | 6.40 | -0.09 | -1.48% | 26 | 129 | 48.28% |
| TMF250117C00053000 | 2024-06-25 3:30PM EDT | 2025-01-17 | 7.45 | 7.25 | 7.60 | +0.55 | +7.97% | 4 | 589 | 47.88% |
| TMF260116C00053000 | 2024-06-25 10:41AM EDT | 2026-01-16 | 13.70 | 11.20 | 14.30 | +0.70 | +5.38% | 4 | 148 | 55.03% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00053000 | 2024-06-25 3:52PM EDT | 2024-06-28 | 0.69 | 0.65 | 0.71 | -0.26 | -27.37% | 1,757 | 534 | 38.57% |
| TMF240705P00053000 | 2024-06-25 11:13AM EDT | 2024-07-05 | 1.59 | 1.24 | 1.35 | -0.06 | -3.64% | 13 | 48 | 39.40% |
| TMF240712P00053000 | 2024-06-25 2:36PM EDT | 2024-07-12 | 1.93 | 1.67 | 1.88 | +0.03 | +1.58% | 1 | 60 | 41.85% |
| TMF240719P00053000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 1.95 | 1.93 | 2.05 | -0.23 | -10.55% | 4 | 22 | 38.36% |
| TMF240726P00053000 | 2024-06-25 9:38AM EDT | 2024-07-26 | 2.52 | 2.14 | 2.41 | -0.68 | -21.25% | 2 | 14 | 39.60% |
| TMF240802P00053000 | 2024-06-24 3:00PM EDT | 2024-08-02 | 2.80 | 2.47 | 2.78 | 0.00 | - | 1 | 28 | 41.21% |
| TMF240816P00053000 | 2024-06-25 10:41AM EDT | 2024-08-16 | 3.20 | 3.00 | 3.20 | -0.50 | -13.51% | 18 | 151 | 40.50% |
| TMF241115P00053000 | 2024-06-24 1:31PM EDT | 2024-11-15 | 5.83 | 5.35 | 5.65 | 0.00 | - | 2 | 12 | 43.03% |
| TMF250117P00053000 | 2024-06-24 10:52AM EDT | 2025-01-17 | 6.90 | 6.15 | 6.65 | 0.00 | - | 3 | 31 | 42.21% |
| TMF260116P00053000 | 2024-06-14 2:23PM EDT | 2026-01-16 | 10.80 | 10.10 | 12.30 | 0.00 | - | 7 | 7 | 47.34% |
© 2024 Yahoo. All rights reserved.