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:46.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524C00046000 | 2024-05-22 2:24PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240531C00046000 | 2024-05-23 9:45AM EDT | 2024-05-31 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240607C00046000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 2.80 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| TMF240614C00046000 | 2024-05-23 10:51AM EDT | 2024-06-14 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240621C00046000 | 2024-05-22 12:08PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TMF240719C00046000 | 2024-05-17 10:14AM EDT | 2024-07-19 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240816C00046000 | 2024-05-21 10:23AM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF241115C00046000 | 2024-05-23 2:00PM EDT | 2024-11-15 | 6.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF250117C00046000 | 2024-05-23 11:04AM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF260116C00046000 | 2024-05-23 9:56AM EDT | 2026-01-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524P00046000 | 2024-05-23 3:18PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TMF240531P00046000 | 2024-05-23 3:58PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TMF240607P00046000 | 2024-05-23 11:08AM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMF240614P00046000 | 2024-05-23 2:38PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TMF240621P00046000 | 2024-05-23 2:00PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| TMF240628P00046000 | 2024-05-23 10:21AM EDT | 2024-06-28 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMF240719P00046000 | 2024-05-23 12:41PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMF240816P00046000 | 2024-05-23 10:22AM EDT | 2024-08-16 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMF241115P00046000 | 2024-05-23 9:55AM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TMF250117P00046000 | 2024-05-16 11:31AM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TMF260116P00046000 | 2024-05-13 12:42PM EDT | 2026-01-16 | 9.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.