Canada markets closed

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
48.50-2.82 (-5.49%)
At close: 04:00PM EDT
48.80 +0.30 (+0.62%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMF240705C000390002024-06-28 12:44PM EDT39.0010.509.459.65-2.17-17.13%2081.25%
TMF240705C000400002024-06-04 10:25AM EDT40.0010.338.458.700.00-2078.91%
TMF240705C000420002024-06-17 9:54AM EDT42.009.806.456.700.00-2562.11%
TMF240705C000430002024-06-03 10:34AM EDT43.006.195.455.700.00-12053.52%
TMF240705C000440002024-06-28 1:50PM EDT44.005.484.504.75-1.94-26.15%4050.98%
TMF240705C000445002024-06-26 3:12PM EDT44.506.514.054.300.00-1250.78%
TMF240705C000450002024-06-26 11:59AM EDT45.006.253.603.800.00-8116354.69%
TMF240705C000455002024-06-28 1:56PM EDT45.504.103.153.35-1.47-26.39%202052.15%
TMF240705C000460002024-06-28 3:29PM EDT46.003.472.762.93-1.53-30.60%15650.59%
TMF240705C000465002024-06-28 3:29PM EDT46.503.012.372.52-3.59-54.39%1048.73%
TMF240705C000470002024-06-28 3:53PM EDT47.002.202.002.15-2.30-51.11%1514147.75%
TMF240705C000475002024-06-28 3:58PM EDT47.501.901.671.81-2.20-53.66%17647.02%
TMF240705C000480002024-06-28 11:29AM EDT48.002.461.371.50-1.34-35.26%492046.29%
TMF240705C000485002024-06-28 3:50PM EDT48.501.451.111.23-0.40-21.62%23045.90%
TMF240705C000490002024-06-28 3:41PM EDT49.001.070.890.99-1.83-63.10%77245.41%
TMF240705C000495002024-06-28 3:58PM EDT49.500.810.690.79-2.36-74.45%756745.31%
TMF240705C000500002024-06-28 3:49PM EDT50.000.600.540.60-1.65-73.33%3193044.24%
TMF240705C000505002024-06-28 3:59PM EDT50.500.450.430.47-1.21-72.89%542744.53%
TMF240705C000510002024-06-28 3:38PM EDT51.000.440.280.36-1.07-70.86%62877444.63%
TMF240705C000515002024-06-28 3:52PM EDT51.500.340.210.27-0.94-73.44%25410044.53%
TMF240705C000520002024-06-28 3:26PM EDT52.000.250.140.20-0.78-75.73%51036444.53%
TMF240705C000525002024-06-28 3:47PM EDT52.500.170.100.14-0.67-79.76%338143.95%
TMF240705C000530002024-06-28 3:45PM EDT53.000.140.060.11-0.56-80.00%28872144.92%
TMF240705C000535002024-06-28 3:46PM EDT53.500.110.050.09-0.45-80.36%7424746.48%
TMF240705C000540002024-06-28 3:59PM EDT54.000.050.020.08-0.40-88.89%12329648.44%
TMF240705C000550002024-06-28 3:45PM EDT55.000.040.010.06-0.22-84.62%50381951.95%
TMF240705C000560002024-06-28 3:32PM EDT56.000.030.010.10-0.17-85.00%20524257.03%
TMF240705C000570002024-06-28 3:48PM EDT57.000.050.000.05-0.07-58.33%7711855.47%
TMF240705C000575002024-06-27 2:22PM EDT57.500.080.000.040.00-210756.25%
TMF240705C000580002024-06-27 2:22PM EDT58.000.070.000.060.00-127061.72%
TMF240705C000590002024-06-27 12:52PM EDT59.000.040.000.040.00-11463.28%
TMF240705C000600002024-06-28 9:30AM EDT60.000.020.010.05-0.03-60.00%314771.48%
TMF240705C000610002024-06-28 3:43PM EDT61.000.020.010.03-0.03-60.00%327071.88%
TMF240705C000620002024-06-26 9:30AM EDT62.000.630.000.100.00-102086.72%
TMF240705C000650002024-06-20 12:15PM EDT65.000.070.000.100.00-2101100.78%
PutsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMF240705P000390002024-06-28 3:47PM EDT39.000.040.020.10+0.01+33.33%303683.98%
TMF240705P000400002024-06-28 3:09PM EDT40.000.040.000.05-0.18-81.82%236365.63%
TMF240705P000410002024-06-28 11:29AM EDT41.000.040.010.060.00-13661.72%
TMF240705P000420002024-06-24 2:43PM EDT42.000.040.020.080.00-136857.42%
TMF240705P000425002024-06-07 12:15PM EDT42.500.290.020.100.00-1155.47%
TMF240705P000430002024-06-26 9:59AM EDT43.000.060.030.100.00-82651.95%
TMF240705P000435002024-06-28 3:31PM EDT43.500.060.050.100.00-51652.73%
TMF240705P000440002024-06-28 1:20PM EDT44.000.090.060.11+0.04+80.00%36949.41%
TMF240705P000445002024-06-28 3:59PM EDT44.500.110.090.13-0.06-35.29%161046.88%
TMF240705P000450002024-06-28 3:30PM EDT45.000.130.130.17+0.06+85.71%11217045.51%
TMF240705P000455002024-06-28 3:15PM EDT45.500.140.190.24+0.07+100.00%1633245.51%
TMF240705P000460002024-06-28 2:30PM EDT46.000.220.280.32+0.12+120.00%12812544.73%
TMF240705P000465002024-06-28 3:48PM EDT46.500.280.360.42+0.17+154.55%26916344.04%
TMF240705P000470002024-06-28 3:54PM EDT47.000.400.480.57+0.25+166.67%1847444.34%
TMF240705P000475002024-06-28 3:59PM EDT47.500.630.640.72+0.44+231.58%1458843.46%
TMF240705P000480002024-06-28 3:58PM EDT48.000.750.840.94+0.53+240.91%41821344.04%
TMF240705P000485002024-06-28 3:58PM EDT48.500.971.061.18+0.65+203.13%60459244.04%
TMF240705P000490002024-06-28 3:59PM EDT49.001.351.331.43+0.92+213.95%29426743.16%
TMF240705P000495002024-06-28 3:45PM EDT49.501.371.621.70+0.85+163.46%30219641.80%
TMF240705P000500002024-06-28 3:59PM EDT50.002.011.952.09+1.30+183.10%43656643.85%
TMF240705P000505002024-06-28 3:46PM EDT50.502.042.312.47+1.08+112.50%30869644.53%
TMF240705P000510002024-06-28 3:56PM EDT51.002.402.702.86+1.27+112.39%35745544.63%
TMF240705P000515002024-06-28 3:28PM EDT51.502.663.103.30+1.28+92.75%20417146.29%
TMF240705P000520002024-06-28 1:36PM EDT52.002.913.503.75+1.22+72.19%9724147.85%
TMF240705P000525002024-06-28 3:48PM EDT52.503.704.004.20+1.82+96.81%22418548.63%
TMF240705P000530002024-06-28 2:49PM EDT53.003.684.454.70+1.55+72.77%105852.64%
TMF240705P000535002024-06-28 1:38PM EDT53.504.554.905.15+2.05+82.00%11616152.34%
TMF240705P000540002024-06-28 3:55PM EDT54.005.005.405.65+1.60+47.06%272256.06%
TMF240705P000550002024-06-21 3:48PM EDT55.003.356.406.650.00-999862.89%
TMF240705P000560002024-06-28 10:42AM EDT56.005.507.407.65+1.45+35.80%51850.00%
TMF240705P000570002024-06-28 11:35AM EDT57.007.008.408.65+1.90+37.25%1155.47%
TMF240705P000600002024-06-10 1:55PM EDT60.0012.5011.4011.650.00-7069.53%