Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705C00039000 | 2024-06-17 9:52AM EDT | 39.00 | 12.67 | 13.10 | 15.40 | -2.33 | -15.53% | 2 | 3 | 122.51% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 40.00 | 10.33 | 12.05 | 12.40 | 0.00 | - | 2 | 1 | 65.63% |
| TMF240705C00042000 | 2024-06-17 9:54AM EDT | 42.00 | 9.80 | 10.15 | 10.45 | -0.95 | -8.84% | 2 | 20 | 60.16% |
| TMF240705C00043000 | 2024-06-03 10:34AM EDT | 43.00 | 6.19 | 7.45 | 9.45 | 0.00 | - | 12 | 12 | 54.88% |
| TMF240705C00044000 | 2024-06-10 10:50AM EDT | 44.00 | 4.48 | 8.10 | 8.45 | 0.00 | - | 10 | 1 | 49.61% |
| TMF240705C00044500 | 2024-06-13 2:53PM EDT | 44.50 | 8.23 | 7.65 | 9.90 | 0.00 | - | 210 | 214 | 82.28% |
| TMF240705C00045000 | 2024-06-04 10:53AM EDT | 45.00 | 5.80 | 7.20 | 7.45 | 0.00 | - | 1 | 7 | 44.43% |
| TMF240705C00045500 | 2024-06-04 3:18PM EDT | 45.50 | 5.90 | 6.65 | 8.90 | 0.00 | - | 1 | 6 | 74.95% |
| TMF240705C00046000 | 2024-05-24 11:38AM EDT | 46.00 | 3.55 | 6.20 | 6.50 | 0.00 | - | 8 | 0 | 42.19% |
| TMF240705C00046500 | 2024-06-14 9:41AM EDT | 46.50 | 7.50 | 4.05 | 7.95 | 0.00 | - | 1 | 0 | 99.61% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 47.00 | 3.39 | 5.25 | 5.55 | 0.00 | - | 4 | 1 | 39.16% |
| TMF240705C00047500 | 2024-06-13 11:50AM EDT | 47.50 | 4.90 | 4.90 | 5.15 | 0.00 | - | 1 | 2 | 40.33% |
| TMF240705C00048000 | 2024-06-17 11:13AM EDT | 48.00 | 4.30 | 4.40 | 4.75 | -1.70 | -28.33% | 5 | 27 | 40.82% |
| TMF240705C00048500 | 2024-06-11 11:49AM EDT | 48.50 | 1.85 | 4.05 | 4.35 | 0.00 | - | 1 | 15 | 40.72% |
| TMF240705C00049000 | 2024-06-14 3:50PM EDT | 49.00 | 3.80 | 3.60 | 3.95 | -1.55 | -28.97% | 4 | 17 | 40.14% |
| TMF240705C00049500 | 2024-06-14 3:47PM EDT | 49.50 | 4.90 | 1.41 | 3.55 | 0.00 | - | 11 | 66 | 39.26% |
| TMF240705C00050000 | 2024-06-17 10:23AM EDT | 50.00 | 2.78 | 1.07 | 5.15 | -1.82 | -39.57% | 2 | 22 | 83.74% |
| TMF240705C00050500 | 2024-06-14 10:43AM EDT | 50.50 | 4.40 | 0.76 | 4.85 | 0.00 | - | 16 | 24 | 83.15% |
| TMF240705C00051000 | 2024-06-17 10:55AM EDT | 51.00 | 2.30 | 2.40 | 2.57 | -1.40 | -37.84% | 72 | 532 | 39.31% |
| TMF240705C00051500 | 2024-06-14 10:51AM EDT | 51.50 | 3.50 | 0.28 | 4.35 | 0.00 | - | 2 | 13 | 83.45% |
| TMF240705C00052000 | 2024-06-17 11:18AM EDT | 52.00 | 1.86 | 0.15 | 3.00 | -1.29 | -40.95% | 19 | 126 | 60.03% |
| TMF240705C00052500 | 2024-06-17 11:53AM EDT | 52.50 | 1.65 | 1.67 | 1.81 | -1.03 | -38.43% | 42 | 49 | 40.04% |
| TMF240705C00053000 | 2024-06-17 2:13PM EDT | 53.00 | 1.65 | 1.46 | 1.60 | -0.90 | -35.29% | 103 | 178 | 40.28% |
| TMF240705C00053500 | 2024-06-17 2:10PM EDT | 53.50 | 1.51 | 1.28 | 1.42 | -0.51 | -25.25% | 11 | 23 | 40.77% |
| TMF240705C00054000 | 2024-06-17 1:27PM EDT | 54.00 | 1.23 | 1.13 | 1.26 | -0.87 | -41.43% | 22 | 30 | 41.26% |
| TMF240705C00055000 | 2024-06-17 12:54PM EDT | 55.00 | 1.00 | 0.87 | 0.99 | -0.81 | -44.75% | 33 | 122 | 42.33% |
| TMF240705C00056000 | 2024-06-17 2:13PM EDT | 56.00 | 0.77 | 0.67 | 0.78 | -0.59 | -43.38% | 20 | 117 | 43.46% |
| TMF240705C00057000 | 2024-06-17 11:45AM EDT | 57.00 | 0.53 | 0.51 | 0.61 | -0.53 | -50.00% | 2 | 13 | 44.43% |
| TMF240705C00057500 | 2024-06-14 9:43AM EDT | 57.50 | 1.04 | 0.44 | 0.54 | 0.00 | - | 1 | 49 | 44.97% |
| TMF240705C00060000 | 2024-06-17 10:08AM EDT | 60.00 | 0.24 | 0.21 | 0.30 | -0.39 | -61.90% | 1 | 221 | 47.66% |
| TMF240705C00065000 | 2024-06-17 10:40AM EDT | 65.00 | 0.07 | 0.08 | 0.11 | -0.14 | -66.67% | 2 | 95 | 52.34% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00039000 | 2024-06-10 10:35AM EDT | 39.00 | 0.13 | 0.01 | 0.07 | 0.00 | - | 1 | 30 | 60.94% |
| TMF240705P00040000 | 2024-06-13 11:43AM EDT | 40.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 2 | 43 | 60.16% |
| TMF240705P00041000 | 2024-06-17 10:08AM EDT | 41.00 | 0.06 | 0.02 | 0.10 | -0.27 | -81.82% | 35 | 3 | 55.47% |
| TMF240705P00042000 | 2024-06-13 11:20AM EDT | 42.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 4 | 59 | 51.95% |
| TMF240705P00042500 | 2024-06-07 12:15PM EDT | 42.50 | 0.29 | 0.05 | 0.11 | 0.00 | - | 1 | 1 | 50.78% |
| TMF240705P00043000 | 2024-06-12 12:11PM EDT | 43.00 | 0.15 | 0.07 | 0.13 | 0.00 | - | 1 | 20 | 50.59% |
| TMF240705P00043500 | 2024-06-17 12:02PM EDT | 43.50 | 0.12 | 0.08 | 0.15 | -0.06 | -33.33% | 1 | 20 | 52.25% |
| TMF240705P00044000 | 2024-06-17 11:09AM EDT | 44.00 | 0.14 | 0.10 | 0.15 | +0.02 | +16.67% | 1 | 68 | 49.61% |
| TMF240705P00044500 | 2024-06-17 11:55AM EDT | 44.50 | 0.17 | 0.12 | 0.19 | -0.40 | -70.18% | 1 | 9 | 49.71% |
| TMF240705P00045000 | 2024-06-17 1:20PM EDT | 45.00 | 0.16 | 0.14 | 0.22 | -0.08 | -33.33% | 1 | 53 | 48.73% |
| TMF240705P00045500 | 2024-06-17 1:52PM EDT | 45.50 | 0.20 | 0.17 | 0.25 | -0.78 | -79.59% | 3 | 23 | 47.56% |
| TMF240705P00046000 | 2024-06-17 11:19AM EDT | 46.00 | 0.30 | 0.21 | 0.29 | +0.05 | +20.00% | 4 | 16 | 46.68% |
| TMF240705P00046500 | 2024-06-17 11:08AM EDT | 46.50 | 0.35 | 0.24 | 0.30 | -0.33 | -48.53% | 3 | 16 | 44.24% |
| TMF240705P00047000 | 2024-06-17 2:42PM EDT | 47.00 | 0.33 | 0.31 | 0.40 | 0.00 | - | 31 | 12 | 45.31% |
| TMF240705P00047500 | 2024-06-17 11:10AM EDT | 47.50 | 0.53 | 0.39 | 0.47 | +0.14 | +35.90% | 44 | 32 | 44.68% |
| TMF240705P00048000 | 2024-06-17 2:40PM EDT | 48.00 | 0.45 | 0.46 | 0.56 | -0.20 | -30.77% | 16 | 25 | 44.39% |
| TMF240705P00048500 | 2024-06-17 2:49PM EDT | 48.50 | 0.62 | 0.56 | 0.67 | +0.13 | +26.53% | 10 | 7 | 44.24% |
| TMF240705P00049000 | 2024-06-17 12:46PM EDT | 49.00 | 0.77 | 0.70 | 0.81 | +0.22 | +40.00% | 4 | 75 | 44.53% |
| TMF240705P00049500 | 2024-06-17 11:52AM EDT | 49.50 | 1.10 | 0.84 | 0.96 | -1.15 | -51.11% | 15 | 12 | 44.63% |
| TMF240705P00050000 | 2024-06-17 1:41PM EDT | 50.00 | 1.07 | 1.02 | 1.12 | +0.29 | +37.18% | 19 | 40 | 44.48% |
| TMF240705P00050500 | 2024-06-14 10:09AM EDT | 50.50 | 0.85 | 1.21 | 1.33 | 0.00 | - | 1 | 10 | 45.12% |
| TMF240705P00051000 | 2024-06-17 10:06AM EDT | 51.00 | 1.74 | 1.43 | 1.55 | +0.69 | +65.71% | 1 | 48 | 45.51% |
| TMF240705P00051500 | 2024-06-17 11:52AM EDT | 51.50 | 1.97 | 1.64 | 1.78 | +0.62 | +45.93% | 1 | 3 | 45.65% |
| TMF240705P00052000 | 2024-06-17 2:42PM EDT | 52.00 | 1.92 | 1.90 | 2.05 | +0.51 | +36.17% | 59 | 15 | 46.29% |
| TMF240705P00052500 | 2024-06-17 12:13PM EDT | 52.50 | 2.35 | 2.17 | 2.32 | -2.80 | -54.37% | 3 | 1 | 46.53% |
| TMF240705P00053000 | 2024-06-17 2:41PM EDT | 53.00 | 2.47 | 2.47 | 2.64 | +0.46 | +22.89% | 7 | 4 | 47.46% |
| TMF240705P00053500 | 2024-06-14 3:52PM EDT | 53.50 | 2.18 | 2.77 | 2.96 | 0.00 | - | 19 | 27 | 48.00% |
| TMF240705P00054000 | 2024-06-17 9:55AM EDT | 54.00 | 3.61 | 3.05 | 3.35 | +1.09 | +43.25% | 1 | 6 | 49.76% |
| TMF240705P00056000 | 2024-06-17 10:57AM EDT | 56.00 | 5.00 | 4.55 | 4.90 | -2.55 | -33.77% | 1 | 12 | 53.81% |
| TMF240705P00060000 | 2024-06-10 1:55PM EDT | 60.00 | 12.50 | 8.10 | 8.45 | 0.00 | - | 7 | 8 | 58.06% |
© 2024 Yahoo. All rights reserved.