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:56.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00056000 | 2024-06-25 3:05PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 154 | 769 | 42.97% |
| TMF240705C00056000 | 2024-06-25 2:23PM EDT | 2024-07-05 | 0.42 | 0.46 | 0.50 | -0.05 | -10.64% | 43 | 223 | 42.92% |
| TMF240712C00056000 | 2024-06-25 3:14PM EDT | 2024-07-12 | 0.89 | 0.79 | 0.96 | +0.11 | +14.10% | 52 | 95 | 45.02% |
| TMF240719C00056000 | 2024-06-25 3:05PM EDT | 2024-07-19 | 1.13 | 1.06 | 1.13 | +0.13 | +13.00% | 6 | 266 | 41.41% |
| TMF240726C00056000 | 2024-06-25 3:18PM EDT | 2024-07-26 | 1.43 | 1.31 | 1.53 | +0.30 | +26.55% | 2 | 69 | 43.48% |
| TMF240802C00056000 | 2024-06-20 9:56AM EDT | 2024-08-02 | 1.65 | 1.68 | 1.94 | -0.05 | -2.94% | 1 | 7 | 45.61% |
| TMF240816C00056000 | 2024-06-25 11:52AM EDT | 2024-08-16 | 2.14 | 2.25 | 2.37 | +0.20 | +10.31% | 20 | 650 | 44.56% |
| TMF241115C00056000 | 2024-06-24 2:25PM EDT | 2024-11-15 | 4.85 | 4.80 | 5.20 | 0.00 | - | 6 | 120 | 48.41% |
| TMF250117C00056000 | 2024-06-24 3:27PM EDT | 2025-01-17 | 6.08 | 6.05 | 6.40 | 0.00 | - | 50 | 821 | 47.88% |
| TMF260116C00056000 | 2024-06-25 9:46AM EDT | 2026-01-16 | 11.30 | 11.65 | 12.55 | +0.35 | +3.20% | 8 | 447 | 50.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00056000 | 2024-06-25 3:54PM EDT | 2024-06-28 | 3.00 | 2.91 | 3.10 | -0.25 | -7.69% | 4 | 6 | 51.76% |
| TMF240705P00056000 | 2024-06-24 12:53PM EDT | 2024-07-05 | 4.05 | 3.20 | 3.45 | 0.00 | - | 7 | 18 | 43.31% |
| TMF240719P00056000 | 2024-06-17 10:26AM EDT | 2024-07-19 | 5.68 | 3.75 | 3.95 | 0.00 | - | - | 1 | 38.94% |
| TMF240726P00056000 | 2024-06-17 10:18AM EDT | 2024-07-26 | 5.88 | 4.00 | 4.20 | 0.00 | - | - | 1 | 38.77% |
| TMF240802P00056000 | 2024-06-18 11:13AM EDT | 2024-08-02 | 5.15 | 4.35 | 4.55 | 0.00 | - | - | 2 | 40.53% |
| TMF240816P00056000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 4.85 | 4.75 | 5.05 | -1.55 | -24.22% | 8 | 115 | 41.21% |
| TMF241115P00056000 | 2024-06-20 9:48AM EDT | 2024-11-15 | 8.15 | 6.85 | 7.55 | 0.00 | - | 1 | 9 | 43.97% |
| TMF250117P00056000 | 2024-06-14 10:47AM EDT | 2025-01-17 | 8.35 | 8.00 | 8.40 | 0.00 | - | 2 | 21 | 41.98% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 2026-01-16 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 51.02% |
© 2024 Yahoo. All rights reserved.