Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240510C00038000 | 2024-04-29 2:15PM EDT | 38.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240510C00039000 | 2024-05-01 2:51PM EDT | 39.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510C00040000 | 2024-05-03 3:07PM EDT | 40.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510C00041000 | 2024-05-03 9:34AM EDT | 41.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240510C00042000 | 2024-05-03 9:36AM EDT | 42.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240510C00042500 | 2024-05-03 12:16PM EDT | 42.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TMF240510C00043000 | 2024-05-03 10:55AM EDT | 43.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510C00043500 | 2024-05-03 9:40AM EDT | 43.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510C00044000 | 2024-05-03 3:36PM EDT | 44.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240510C00045000 | 2024-05-03 3:58PM EDT | 45.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 0.00% |
| TMF240510C00046000 | 2024-05-03 3:51PM EDT | 46.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| TMF240510C00047000 | 2024-05-03 3:56PM EDT | 47.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 1.56% |
| TMF240510C00047500 | 2024-05-03 3:50PM EDT | 47.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| TMF240510C00048000 | 2024-05-03 3:50PM EDT | 48.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| TMF240510C00048500 | 2024-05-03 3:55PM EDT | 48.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 6.25% |
| TMF240510C00049000 | 2024-05-03 3:52PM EDT | 49.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TMF240510C00049500 | 2024-05-03 12:11PM EDT | 49.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TMF240510C00050000 | 2024-05-03 3:29PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| TMF240510C00050500 | 2024-05-03 3:59PM EDT | 50.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TMF240510C00051000 | 2024-05-03 9:30AM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMF240510C00051500 | 2024-05-01 1:40PM EDT | 51.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMF240510C00052000 | 2024-04-30 3:12PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMF240510C00052500 | 2024-05-01 2:54PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMF240510C00053000 | 2024-04-25 2:25PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TMF240510C00053500 | 2024-04-30 3:22PM EDT | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TMF240510C00054000 | 2024-05-02 10:07AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMF240510C00054500 | 2024-05-01 2:02PM EDT | 54.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TMF240510C00055000 | 2024-05-02 12:55PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMF240510C00055500 | 2024-04-19 9:30AM EDT | 55.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMF240510C00056000 | 2024-05-02 12:55PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240510C00056500 | 2024-04-18 10:28AM EDT | 56.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMF240510C00057000 | 2024-04-17 3:29PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMF240510C00057500 | 2024-04-19 3:49PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240510C00058000 | 2024-04-10 3:21PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMF240510C00058500 | 2024-04-02 11:49AM EDT | 58.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMF240510C00059000 | 2024-04-10 3:18PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMF240510C00059500 | 2024-04-08 1:42PM EDT | 59.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMF240510C00060000 | 2024-04-15 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TMF240510C00061000 | 2024-04-29 10:46AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMF240510C00062000 | 2024-04-09 10:54AM EDT | 62.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMF240510C00063000 | 2024-04-10 9:30AM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMF240510C00065000 | 2024-04-29 10:47AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMF240510C00066000 | 2024-04-01 10:47AM EDT | 66.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 137.50% |
| TMF240510C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240510P00037000 | 2024-05-02 1:21PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMF240510P00038000 | 2024-05-01 2:56PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMF240510P00039000 | 2024-05-03 3:40PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMF240510P00040000 | 2024-05-03 3:20PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TMF240510P00041000 | 2024-05-03 3:39PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TMF240510P00042000 | 2024-05-03 2:34PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TMF240510P00042500 | 2024-05-03 3:53PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TMF240510P00043000 | 2024-05-03 3:31PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| TMF240510P00043500 | 2024-05-03 3:56PM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TMF240510P00044000 | 2024-05-03 3:40PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| TMF240510P00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| TMF240510P00046000 | 2024-05-03 3:57PM EDT | 46.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| TMF240510P00047000 | 2024-05-03 3:58PM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TMF240510P00047500 | 2024-05-03 11:25AM EDT | 47.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| TMF240510P00048000 | 2024-05-03 3:53PM EDT | 48.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMF240510P00048500 | 2024-05-03 3:54PM EDT | 48.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMF240510P00049000 | 2024-05-03 10:07AM EDT | 49.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| TMF240510P00049500 | 2024-05-03 10:59AM EDT | 49.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240510P00050000 | 2024-05-03 3:15PM EDT | 50.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240510P00050500 | 2024-04-11 10:07AM EDT | 50.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510P00051000 | 2024-05-03 11:43AM EDT | 51.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510P00051500 | 2024-05-03 1:04PM EDT | 51.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMF240510P00052000 | 2024-05-02 1:28PM EDT | 52.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510P00053000 | 2024-05-01 10:05AM EDT | 53.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510P00054500 | 2024-04-10 2:40PM EDT | 54.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240510P00055000 | 2024-04-17 10:22AM EDT | 55.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240510P00056000 | 2024-04-15 2:22PM EDT | 56.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240510P00059500 | 2024-04-02 3:48PM EDT | 59.50 | 8.88 | 13.00 | 14.35 | 0.00 | - | - | 0 | 193.55% |
| TMF240510P00060000 | 2024-04-04 11:10AM EDT | 60.00 | 9.10 | 13.20 | 13.45 | 0.00 | - | 1 | 0 | 89.06% |
© 2024 Yahoo. All rights reserved.