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:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524C00045000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 3.99 | 3.90 | 4.05 | -1.24 | -23.71% | 168 | 2,958 | 48.05% |
| TMF240531C00045000 | 2024-05-14 9:34AM EDT | 2024-05-31 | 3.45 | 4.00 | 4.30 | 0.00 | - | 1 | 68 | 46.09% |
| TMF240607C00045000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 4.41 | 4.30 | 4.45 | -0.79 | -15.19% | 1,825 | 4,445 | 42.48% |
| TMF240614C00045000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 4.55 | 4.45 | 4.70 | -1.04 | -18.60% | 3 | 109 | 43.16% |
| TMF240621C00045000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.80 | -0.85 | -15.32% | 7 | 3,217 | 40.77% |
| TMF240628C00045000 | 2024-05-14 2:54PM EDT | 2024-06-28 | 4.65 | 4.70 | 4.95 | 0.00 | - | 80 | 0 | 40.14% |
| TMF240816C00045000 | 2024-05-16 3:36PM EDT | 2024-08-16 | 6.78 | 5.80 | 6.10 | 0.00 | - | 30 | 232 | 41.21% |
| TMF241115C00045000 | 2024-05-16 2:58PM EDT | 2024-11-15 | 8.24 | 7.75 | 8.20 | -0.59 | -6.68% | 4 | 84 | 46.02% |
| TMF250117C00045000 | 2024-05-17 1:32PM EDT | 2025-01-17 | 9.10 | 8.70 | 9.30 | -0.69 | -7.05% | 2 | 948 | 47.16% |
| TMF260116C00045000 | 2024-05-17 12:24PM EDT | 2026-01-16 | 13.70 | 12.80 | 14.40 | -0.30 | -2.14% | 2 | 887 | 52.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524P00045000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 13 | 10,534 | 41.41% |
| TMF240531P00045000 | 2024-05-17 2:49PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.15 | +0.01 | +8.33% | 24 | 184 | 33.40% |
| TMF240607P00045000 | 2024-05-17 11:43AM EDT | 2024-06-07 | 0.29 | 0.29 | 0.34 | +0.03 | +11.54% | 41 | 37 | 35.16% |
| TMF240614P00045000 | 2024-05-17 2:43PM EDT | 2024-06-14 | 0.50 | 0.48 | 0.54 | +0.08 | +19.05% | 14 | 18 | 36.23% |
| TMF240621P00045000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.61 | +0.13 | +27.08% | 38 | 209 | 34.08% |
| TMF240816P00045000 | 2024-05-17 3:03PM EDT | 2024-08-16 | 1.81 | 1.74 | 1.90 | +0.20 | +12.42% | 4 | 476 | 37.57% |
| TMF241115P00045000 | 2024-05-17 11:29AM EDT | 2024-11-15 | 3.60 | 3.50 | 3.90 | +0.25 | +7.46% | 1 | 187 | 42.79% |
| TMF250117P00045000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.85 | -0.15 | -3.26% | 16 | 920 | 43.36% |
| TMF260116P00045000 | 2024-05-15 3:48PM EDT | 2026-01-16 | 8.60 | 8.05 | 9.55 | 0.00 | - | 3 | 124 | 47.88% |
© 2024 Yahoo. All rights reserved.