Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00025000 | 2024-06-17 10:54AM EDT | 25.00 | 26.74 | 25.40 | 29.40 | -0.92 | -3.33% | 35 | 41 | 304.69% |
| TMF240621C00030000 | 2024-05-14 2:43PM EDT | 30.00 | 18.34 | 20.60 | 24.40 | 0.00 | - | 55 | 70 | 268.36% |
| TMF240621C00034000 | 2024-06-03 9:59AM EDT | 34.00 | 14.40 | 16.40 | 20.40 | 0.00 | - | 21 | 21 | 189.06% |
| TMF240621C00035000 | 2024-05-29 1:17PM EDT | 35.00 | 9.93 | 15.40 | 19.35 | 0.00 | - | 8 | 235 | 168.75% |
| TMF240621C00037000 | 2024-06-14 10:05AM EDT | 37.00 | 17.04 | 13.40 | 17.45 | 0.00 | - | 1 | 2 | 162.89% |
| TMF240621C00038000 | 2024-06-03 9:54AM EDT | 38.00 | 10.32 | 14.25 | 14.45 | 0.00 | - | 30 | 29 | 128.13% |
| TMF240621C00039000 | 2024-05-20 10:54AM EDT | 39.00 | 9.70 | 13.25 | 13.45 | 0.00 | - | - | 1 | 118.75% |
| TMF240621C00040000 | 2024-06-17 2:09PM EDT | 40.00 | 12.50 | 12.30 | 12.45 | +0.40 | +3.31% | 7 | 74 | 118.75% |
| TMF240621C00041000 | 2024-06-12 12:52PM EDT | 41.00 | 11.20 | 11.25 | 11.45 | 0.00 | - | 5 | 30 | 101.56% |
| TMF240621C00042000 | 2024-06-13 1:12PM EDT | 42.00 | 10.82 | 10.25 | 10.50 | 0.00 | - | 50 | 129 | 100.00% |
| TMF240621C00043000 | 2024-06-13 11:50AM EDT | 43.00 | 9.18 | 9.25 | 9.45 | 0.00 | - | 20 | 178 | 83.59% |
| TMF240621C00044000 | 2024-06-17 10:14AM EDT | 44.00 | 7.60 | 8.25 | 8.45 | -1.08 | -12.44% | 4 | 103 | 75.39% |
| TMF240621C00044500 | 2024-06-14 3:03PM EDT | 44.50 | 9.27 | 7.75 | 7.95 | 0.00 | - | 2 | 328 | 71.09% |
| TMF240621C00045000 | 2024-06-17 9:52AM EDT | 45.00 | 6.60 | 7.20 | 7.45 | -2.20 | -25.00% | 3 | 2,902 | 57.81% |
| TMF240621C00045500 | 2024-06-10 10:42AM EDT | 45.50 | 3.14 | 6.70 | 6.90 | 0.00 | - | 40 | 39 | 73.05% |
| TMF240621C00046000 | 2024-06-17 10:15AM EDT | 46.00 | 5.65 | 6.30 | 6.60 | -1.10 | -16.30% | 2 | 3,431 | 75.39% |
| TMF240621C00046500 | 2024-06-13 12:00PM EDT | 46.50 | 5.75 | 5.75 | 5.95 | 0.00 | - | 100 | 238 | 54.69% |
| TMF240621C00047000 | 2024-06-17 10:54AM EDT | 47.00 | 4.90 | 5.30 | 5.60 | -2.18 | -30.79% | 60 | 4,366 | 65.43% |
| TMF240621C00047500 | 2024-06-17 12:03PM EDT | 47.50 | 4.45 | 4.70 | 4.90 | -2.12 | -32.27% | 55 | 3,321 | 54.30% |
| TMF240621C00048000 | 2024-06-17 10:47AM EDT | 48.00 | 3.80 | 4.30 | 4.45 | -1.67 | -30.53% | 42 | 7,851 | 55.47% |
| TMF240621C00048500 | 2024-06-13 12:15PM EDT | 48.50 | 3.35 | 3.85 | 4.00 | -0.58 | -14.76% | 2 | 92 | 54.88% |
| TMF240621C00049000 | 2024-06-17 1:00PM EDT | 49.00 | 3.26 | 3.25 | 3.95 | -1.82 | -35.83% | 104 | 14,871 | 56.84% |
| TMF240621C00049500 | 2024-06-17 9:54AM EDT | 49.50 | 2.50 | 2.83 | 2.99 | -1.95 | -43.82% | 4 | 288 | 43.26% |
| TMF240621C00050000 | 2024-06-17 1:27PM EDT | 50.00 | 2.45 | 2.52 | 2.57 | -1.74 | -41.53% | 114 | 6,130 | 42.97% |
| TMF240621C00050500 | 2024-06-17 1:36PM EDT | 50.50 | 2.03 | 2.08 | 2.19 | -1.64 | -44.69% | 22 | 110 | 43.56% |
| TMF240621C00051000 | 2024-06-17 3:10PM EDT | 51.00 | 1.71 | 1.71 | 1.79 | -1.53 | -47.22% | 485 | 6,877 | 41.50% |
| TMF240621C00051500 | 2024-06-17 2:09PM EDT | 51.50 | 1.51 | 1.34 | 1.46 | -1.38 | -47.75% | 54 | 3,262 | 41.41% |
| TMF240621C00052000 | 2024-06-17 3:10PM EDT | 52.00 | 1.10 | 1.09 | 1.16 | -1.39 | -55.82% | 538 | 11,599 | 40.92% |
| TMF240621C00052500 | 2024-06-17 3:01PM EDT | 52.50 | 0.84 | 0.83 | 0.89 | -1.25 | -59.81% | 442 | 1,343 | 40.14% |
| TMF240621C00053000 | 2024-06-17 2:55PM EDT | 53.00 | 0.58 | 0.60 | 0.65 | -1.21 | -67.60% | 7,396 | 1,213 | 38.87% |
| TMF240621C00053500 | 2024-06-17 2:15PM EDT | 53.50 | 0.55 | 0.41 | 0.48 | -0.88 | -61.54% | 522 | 3,013 | 38.87% |
| TMF240621C00054000 | 2024-06-17 3:10PM EDT | 54.00 | 0.35 | 0.32 | 0.39 | -0.86 | -71.07% | 6,437 | 7,115 | 41.11% |
| TMF240621C00054500 | 2024-06-17 2:23PM EDT | 54.50 | 0.30 | 0.24 | 0.31 | -0.70 | -70.00% | 2,755 | 3,603 | 42.77% |
| TMF240621C00055000 | 2024-06-17 3:10PM EDT | 55.00 | 0.19 | 0.16 | 0.21 | -0.58 | -74.36% | 3,014 | 5,995 | 41.90% |
| TMF240621C00056000 | 2024-06-17 3:06PM EDT | 56.00 | 0.10 | 0.10 | 0.13 | -0.40 | -80.00% | 2,628 | 5,373 | 44.92% |
| TMF240621C00057000 | 2024-06-17 2:55PM EDT | 57.00 | 0.07 | 0.04 | 0.10 | -0.27 | -79.41% | 232 | 271 | 50.00% |
| TMF240621C00058000 | 2024-06-17 12:36PM EDT | 58.00 | 0.04 | 0.03 | 0.10 | -0.20 | -83.33% | 7 | 146 | 52.54% |
| TMF240621C00059000 | 2024-06-17 2:51PM EDT | 59.00 | 0.10 | 0.00 | 0.09 | -0.05 | -33.33% | 87 | 117 | 55.47% |
| TMF240621C00060000 | 2024-06-17 11:16AM EDT | 60.00 | 0.01 | 0.02 | 0.10 | -0.10 | -90.91% | 156 | 528 | 64.84% |
| TMF240621C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 277 | 998 | 86.72% |
| TMF240621C00070000 | 2024-06-11 11:01AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 117.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00025000 | 2024-06-04 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| TMF240621P00030000 | 2024-06-03 1:04PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 70 | 187.50% |
| TMF240621P00034000 | 2024-05-30 2:18PM EDT | 34.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 31 | 38 | 153.13% |
| TMF240621P00035000 | 2024-06-12 11:57AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 67 | 162.50% |
| TMF240621P00036000 | 2024-06-12 11:57AM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 43 | 152.34% |
| TMF240621P00037000 | 2024-05-07 10:25AM EDT | 37.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 125.00% |
| TMF240621P00038000 | 2024-06-17 10:12AM EDT | 38.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 111 | 117.19% |
| TMF240621P00039000 | 2024-06-12 1:37PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 111.72% |
| TMF240621P00040000 | 2024-06-12 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 304 | 92.19% |
| TMF240621P00041000 | 2024-06-12 2:17PM EDT | 41.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 148 | 92.19% |
| TMF240621P00042000 | 2024-06-14 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 151 | 85.94% |
| TMF240621P00043000 | 2024-06-13 12:34PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 41 | 8,334 | 86.72% |
| TMF240621P00043500 | 2024-06-12 3:11PM EDT | 43.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 43 | 3,848 | 82.81% |
| TMF240621P00044000 | 2024-06-17 12:09PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 663 | 62.50% |
| TMF240621P00044500 | 2024-06-17 9:42AM EDT | 44.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 20 | 2,155 | 66.41% |
| TMF240621P00045000 | 2024-06-17 1:59PM EDT | 45.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 57 | 11,073 | 64.06% |
| TMF240621P00045500 | 2024-06-17 2:50PM EDT | 45.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 21 | 1,473 | 58.59% |
| TMF240621P00046000 | 2024-06-17 2:44PM EDT | 46.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 30 | 9,141 | 63.28% |
| TMF240621P00046500 | 2024-06-17 1:16PM EDT | 46.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 144 | 421 | 53.13% |
| TMF240621P00047000 | 2024-06-17 12:21PM EDT | 47.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 317 | 6,100 | 50.39% |
| TMF240621P00047500 | 2024-06-17 11:51AM EDT | 47.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 11 | 2,810 | 50.00% |
| TMF240621P00048000 | 2024-06-17 2:59PM EDT | 48.00 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 639 | 12,005 | 47.07% |
| TMF240621P00048500 | 2024-06-17 3:04PM EDT | 48.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 149 | 324 | 43.75% |
| TMF240621P00049000 | 2024-06-17 2:37PM EDT | 49.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 203 | 3,235 | 41.41% |
| TMF240621P00049500 | 2024-06-17 2:08PM EDT | 49.50 | 0.14 | 0.11 | 0.15 | +0.06 | +75.00% | 71 | 1,915 | 40.82% |
| TMF240621P00050000 | 2024-06-17 3:11PM EDT | 50.00 | 0.20 | 0.19 | 0.20 | +0.05 | +35.71% | 4,661 | 4,522 | 39.06% |
| TMF240621P00050500 | 2024-06-17 2:26PM EDT | 50.50 | 0.29 | 0.26 | 0.30 | +0.10 | +52.63% | 130 | 280 | 39.16% |
| TMF240621P00051000 | 2024-06-17 3:09PM EDT | 51.00 | 0.38 | 0.32 | 0.41 | +0.13 | +52.00% | 4,959 | 5,844 | 38.18% |
| TMF240621P00051500 | 2024-06-17 2:59PM EDT | 51.50 | 0.57 | 0.51 | 0.58 | +0.22 | +62.86% | 375 | 201 | 38.38% |
| TMF240621P00052000 | 2024-06-17 3:09PM EDT | 52.00 | 0.77 | 0.74 | 0.80 | +0.34 | +79.07% | 5,220 | 5,594 | 38.87% |
| TMF240621P00052500 | 2024-06-17 3:10PM EDT | 52.50 | 1.04 | 0.96 | 1.05 | +0.49 | +89.09% | 64 | 177 | 38.92% |
| TMF240621P00053000 | 2024-06-17 3:10PM EDT | 53.00 | 1.33 | 1.24 | 1.32 | +0.58 | +77.33% | 61 | 1,973 | 37.99% |
| TMF240621P00053500 | 2024-06-17 2:58PM EDT | 53.50 | 1.67 | 1.56 | 1.69 | +0.72 | +75.79% | 13 | 29 | 39.75% |
| TMF240621P00054000 | 2024-06-17 11:35AM EDT | 54.00 | 2.22 | 1.97 | 2.07 | +1.06 | +91.38% | 29 | 56 | 40.63% |
| TMF240621P00054500 | 2024-06-17 9:54AM EDT | 54.50 | 2.90 | 2.35 | 2.48 | +1.34 | +85.90% | 3 | 16 | 41.60% |
| TMF240621P00055000 | 2024-06-17 10:45AM EDT | 55.00 | 3.44 | 2.76 | 2.91 | +1.58 | +84.95% | 4 | 29 | 42.58% |
| TMF240621P00056000 | 2024-06-17 11:49AM EDT | 56.00 | 4.30 | 3.65 | 3.85 | +1.80 | +72.00% | 12 | 27 | 47.46% |
| TMF240621P00060000 | 2024-06-17 10:08AM EDT | 60.00 | 8.35 | 7.55 | 7.85 | +0.55 | +7.05% | 2 | 2 | 50.00% |
| TMF240621P00065000 | 2024-05-15 12:57PM EDT | 65.00 | 14.70 | 10.90 | 11.15 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.