Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00038000 | 2024-06-17 9:57AM EDT | 38.00 | 13.67 | 14.30 | 14.50 | -0.08 | -0.58% | 3 | 3 | 78.13% |
| TMF240628C00039000 | 2024-05-29 10:29AM EDT | 39.00 | 6.58 | 13.30 | 13.55 | 0.00 | - | - | 10 | 79.69% |
| TMF240628C00040000 | 2024-06-17 11:12AM EDT | 40.00 | 11.86 | 12.25 | 12.50 | +3.18 | +36.64% | 10 | 10 | 86.52% |
| TMF240628C00042000 | 2024-06-14 12:32PM EDT | 42.00 | 9.65 | 10.30 | 10.55 | -2.13 | -18.08% | 3 | 3 | 62.11% |
| TMF240628C00044000 | 2024-06-13 1:02PM EDT | 44.00 | 8.50 | 8.30 | 8.55 | 0.00 | - | 80 | 74 | 50.78% |
| TMF240628C00044500 | 2024-06-03 1:42PM EDT | 44.50 | 5.25 | 7.85 | 8.10 | 0.00 | - | 6 | 50 | 54.69% |
| TMF240628C00045000 | 2024-06-14 3:52PM EDT | 45.00 | 9.03 | 7.35 | 7.60 | 0.00 | - | 11 | 34 | 51.56% |
| TMF240628C00045500 | 2024-06-13 3:30PM EDT | 45.50 | 7.25 | 6.80 | 7.05 | 0.00 | - | 3 | 101 | 55.08% |
| TMF240628C00046000 | 2024-06-17 11:29AM EDT | 46.00 | 6.02 | 6.35 | 6.60 | -0.18 | -2.90% | 1 | 133 | 55.18% |
| TMF240628C00046500 | 2024-06-14 12:58PM EDT | 46.50 | 7.07 | 5.85 | 6.10 | 0.00 | - | 55 | 58 | 51.76% |
| TMF240628C00047000 | 2024-06-12 1:46PM EDT | 47.00 | 5.27 | 5.35 | 5.60 | 0.00 | - | 1 | 121 | 48.24% |
| TMF240628C00047500 | 2024-06-17 12:03PM EDT | 47.50 | 4.56 | 4.90 | 5.15 | +0.94 | +25.97% | 50 | 102 | 47.46% |
| TMF240628C00048000 | 2024-06-17 10:23AM EDT | 48.00 | 4.00 | 4.45 | 4.65 | -1.82 | -31.27% | 87 | 116 | 43.85% |
| TMF240628C00048500 | 2024-06-17 12:01PM EDT | 48.50 | 3.74 | 4.00 | 4.20 | -1.66 | -30.74% | 1 | 29 | 42.48% |
| TMF240628C00049000 | 2024-06-14 3:52PM EDT | 49.00 | 5.21 | 3.55 | 3.75 | 0.00 | - | 105 | 413 | 40.72% |
| TMF240628C00049500 | 2024-06-14 3:03PM EDT | 49.50 | 4.50 | 3.15 | 3.35 | 0.00 | - | 1 | 108 | 40.53% |
| TMF240628C00050000 | 2024-06-17 1:42PM EDT | 50.00 | 2.80 | 2.80 | 2.91 | -1.45 | -34.12% | 24 | 160 | 38.28% |
| TMF240628C00050500 | 2024-06-14 3:51PM EDT | 50.50 | 3.90 | 2.43 | 2.56 | 0.00 | - | 8 | 66 | 38.48% |
| TMF240628C00051000 | 2024-06-17 12:01PM EDT | 51.00 | 1.91 | 2.13 | 2.22 | -1.61 | -45.74% | 24 | 158 | 38.18% |
| TMF240628C00051500 | 2024-06-17 1:40PM EDT | 51.50 | 1.80 | 1.82 | 1.91 | -1.12 | -38.36% | 22 | 174 | 38.09% |
| TMF240628C00052000 | 2024-06-17 1:47PM EDT | 52.00 | 1.55 | 1.54 | 1.65 | -1.29 | -45.42% | 321 | 353 | 38.53% |
| TMF240628C00052500 | 2024-06-17 2:17PM EDT | 52.50 | 1.41 | 1.28 | 1.40 | -0.86 | -37.89% | 102 | 230 | 38.53% |
| TMF240628C00053000 | 2024-06-17 1:59PM EDT | 53.00 | 1.26 | 1.11 | 1.21 | -0.95 | -42.99% | 370 | 215 | 39.40% |
| TMF240628C00053500 | 2024-06-17 1:52PM EDT | 53.50 | 0.99 | 0.92 | 1.01 | -0.78 | -44.07% | 39 | 46 | 39.36% |
| TMF240628C00054000 | 2024-06-17 11:43AM EDT | 54.00 | 0.73 | 0.79 | 0.88 | -0.99 | -57.56% | 11 | 126 | 40.53% |
| TMF240628C00055000 | 2024-06-17 12:12PM EDT | 55.00 | 0.60 | 0.57 | 0.65 | -0.80 | -57.14% | 362 | 672 | 42.19% |
| TMF240628C00056000 | 2024-06-17 12:11PM EDT | 56.00 | 0.44 | 0.41 | 0.47 | -0.61 | -58.10% | 88 | 191 | 43.46% |
| TMF240628C00057000 | 2024-06-17 2:00PM EDT | 57.00 | 0.31 | 0.28 | 0.34 | -0.42 | -57.53% | 171 | 95 | 44.73% |
| TMF240628C00058000 | 2024-06-14 3:59PM EDT | 58.00 | 0.21 | 0.21 | 2.18 | -0.45 | -68.18% | 30 | 86 | 81.93% |
| TMF240628C00059000 | 2024-06-17 12:57PM EDT | 59.00 | 0.15 | 0.14 | 0.18 | -0.35 | -70.00% | 2 | 67 | 47.36% |
| TMF240628C00060000 | 2024-06-17 10:58AM EDT | 60.00 | 0.14 | 0.10 | 0.13 | -0.24 | -63.16% | 103 | 337 | 48.44% |
| TMF240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 11 | 7 | 59.77% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00038000 | 2024-06-12 9:40AM EDT | 38.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 321 | 126.56% |
| TMF240628P00039000 | 2024-06-13 9:35AM EDT | 39.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 79.69% |
| TMF240628P00040000 | 2024-06-17 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 29 | 74 | 73.83% |
| TMF240628P00041000 | 2024-06-12 9:41AM EDT | 41.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 27 | 69.14% |
| TMF240628P00041500 | 2024-06-12 10:45AM EDT | 41.50 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 67.97% |
| TMF240628P00042000 | 2024-06-17 12:33PM EDT | 42.00 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 10 | 75 | 62.11% |
| TMF240628P00042500 | 2024-06-12 10:46AM EDT | 42.50 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 71 | 62.11% |
| TMF240628P00043000 | 2024-06-12 10:46AM EDT | 43.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 2 | 39 | 58.20% |
| TMF240628P00043500 | 2024-06-11 9:59AM EDT | 43.50 | 0.35 | 0.03 | 0.10 | 0.00 | - | 20 | 76 | 56.25% |
| TMF240628P00044000 | 2024-06-14 11:17AM EDT | 44.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 3 | 102 | 55.27% |
| TMF240628P00044500 | 2024-06-17 12:11PM EDT | 44.50 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 3 | 33 | 52.34% |
| TMF240628P00045000 | 2024-06-17 1:41PM EDT | 45.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 32 | 127 | 50.00% |
| TMF240628P00045500 | 2024-06-14 12:49PM EDT | 45.50 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 149 | 50.39% |
| TMF240628P00046000 | 2024-06-17 10:59AM EDT | 46.00 | 0.15 | 0.10 | 0.14 | +0.01 | +7.14% | 34 | 90 | 49.02% |
| TMF240628P00046500 | 2024-06-14 1:31PM EDT | 46.50 | 0.14 | 0.12 | 0.16 | 0.00 | - | 10 | 52 | 47.27% |
| TMF240628P00047000 | 2024-06-17 2:08PM EDT | 47.00 | 0.16 | 0.16 | 0.19 | -0.02 | -11.11% | 80 | 116 | 46.09% |
| TMF240628P00047500 | 2024-06-17 2:08PM EDT | 47.50 | 0.20 | 0.19 | 0.24 | -0.01 | -4.76% | 9 | 15 | 45.61% |
| TMF240628P00048000 | 2024-06-17 2:15PM EDT | 48.00 | 0.25 | 0.24 | 0.29 | +0.01 | +4.17% | 149 | 188 | 44.63% |
| TMF240628P00048500 | 2024-06-17 11:53AM EDT | 48.50 | 0.49 | 0.30 | 0.36 | +0.21 | +75.00% | 50 | 48 | 44.04% |
| TMF240628P00049000 | 2024-06-17 1:20PM EDT | 49.00 | 0.47 | 0.38 | 0.43 | +0.15 | +46.88% | 148 | 228 | 42.97% |
| TMF240628P00049500 | 2024-06-17 12:13PM EDT | 49.50 | 0.62 | 0.50 | 0.56 | +0.21 | +51.22% | 136 | 72 | 43.56% |
| TMF240628P00050000 | 2024-06-17 1:47PM EDT | 50.00 | 0.68 | 0.61 | 0.69 | +0.16 | +30.77% | 3,813 | 204 | 43.36% |
| TMF240628P00050500 | 2024-06-17 11:35AM EDT | 50.50 | 1.10 | 0.78 | 0.86 | +0.54 | +96.43% | 27 | 33 | 43.80% |
| TMF240628P00051000 | 2024-06-17 2:10PM EDT | 51.00 | 0.97 | 0.96 | 1.06 | +0.29 | +42.65% | 819 | 119 | 44.34% |
| TMF240628P00051500 | 2024-06-17 10:16AM EDT | 51.50 | 1.59 | 1.17 | 1.25 | +0.71 | +80.68% | 30 | 31 | 43.95% |
| TMF240628P00052000 | 2024-06-17 2:17PM EDT | 52.00 | 1.45 | 1.43 | 1.53 | +0.38 | +35.51% | 112 | 128 | 45.31% |
| TMF240628P00052500 | 2024-06-17 11:35AM EDT | 52.50 | 2.21 | 1.70 | 1.81 | +0.99 | +81.15% | 3 | 50 | 46.05% |
| TMF240628P00053000 | 2024-06-17 1:32PM EDT | 53.00 | 2.20 | 2.00 | 2.12 | +0.77 | +53.85% | 307 | 64 | 46.97% |
| TMF240628P00053500 | 2024-06-17 11:30AM EDT | 53.50 | 2.78 | 2.33 | 2.46 | +1.06 | +61.63% | 52 | 73 | 48.15% |
| TMF240628P00054000 | 2024-06-17 11:39AM EDT | 54.00 | 3.28 | 2.68 | 2.84 | +1.29 | +64.82% | 2 | 31 | 49.90% |
| TMF240628P00055000 | 2024-06-14 9:33AM EDT | 55.00 | 2.86 | 3.45 | 3.65 | 0.00 | - | 2 | 19 | 50.64% |
| TMF240628P00056000 | 2024-06-14 1:47PM EDT | 56.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 5 | 5 | 53.91% |
| TMF240628P00060000 | 2024-06-17 9:39AM EDT | 60.00 | 8.35 | 7.95 | 8.15 | +1.35 | +19.29% | 1 | 4 | 65.82% |
© 2024 Yahoo. All rights reserved.