Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705C00039000 | 2024-06-28 12:44PM EDT | 39.00 | 10.50 | 9.45 | 9.65 | -2.17 | -17.13% | 2 | 0 | 81.25% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 40.00 | 10.33 | 8.45 | 8.70 | 0.00 | - | 2 | 0 | 78.91% |
| TMF240705C00042000 | 2024-06-17 9:54AM EDT | 42.00 | 9.80 | 6.45 | 6.70 | 0.00 | - | 2 | 5 | 62.11% |
| TMF240705C00043000 | 2024-06-03 10:34AM EDT | 43.00 | 6.19 | 5.45 | 5.70 | 0.00 | - | 12 | 0 | 53.52% |
| TMF240705C00044000 | 2024-06-28 1:50PM EDT | 44.00 | 5.48 | 4.50 | 4.75 | -1.94 | -26.15% | 4 | 0 | 50.98% |
| TMF240705C00044500 | 2024-06-26 3:12PM EDT | 44.50 | 6.51 | 4.05 | 4.30 | 0.00 | - | 1 | 2 | 50.78% |
| TMF240705C00045000 | 2024-06-26 11:59AM EDT | 45.00 | 6.25 | 3.60 | 3.80 | 0.00 | - | 81 | 163 | 54.69% |
| TMF240705C00045500 | 2024-06-28 1:56PM EDT | 45.50 | 4.10 | 3.15 | 3.35 | -1.47 | -26.39% | 20 | 20 | 52.15% |
| TMF240705C00046000 | 2024-06-28 3:29PM EDT | 46.00 | 3.47 | 2.76 | 2.93 | -1.53 | -30.60% | 1 | 56 | 50.59% |
| TMF240705C00046500 | 2024-06-28 3:29PM EDT | 46.50 | 3.01 | 2.37 | 2.52 | -3.59 | -54.39% | 1 | 0 | 48.73% |
| TMF240705C00047000 | 2024-06-28 3:53PM EDT | 47.00 | 2.20 | 2.00 | 2.15 | -2.30 | -51.11% | 15 | 141 | 47.75% |
| TMF240705C00047500 | 2024-06-28 3:58PM EDT | 47.50 | 1.90 | 1.67 | 1.81 | -2.20 | -53.66% | 17 | 6 | 47.02% |
| TMF240705C00048000 | 2024-06-28 11:29AM EDT | 48.00 | 2.46 | 1.37 | 1.50 | -1.34 | -35.26% | 49 | 20 | 46.29% |
| TMF240705C00048500 | 2024-06-28 3:50PM EDT | 48.50 | 1.45 | 1.11 | 1.23 | -0.40 | -21.62% | 23 | 0 | 45.90% |
| TMF240705C00049000 | 2024-06-28 3:41PM EDT | 49.00 | 1.07 | 0.89 | 0.99 | -1.83 | -63.10% | 7 | 72 | 45.41% |
| TMF240705C00049500 | 2024-06-28 3:58PM EDT | 49.50 | 0.81 | 0.69 | 0.79 | -2.36 | -74.45% | 75 | 67 | 45.31% |
| TMF240705C00050000 | 2024-06-28 3:49PM EDT | 50.00 | 0.60 | 0.54 | 0.60 | -1.65 | -73.33% | 319 | 30 | 44.24% |
| TMF240705C00050500 | 2024-06-28 3:59PM EDT | 50.50 | 0.45 | 0.43 | 0.47 | -1.21 | -72.89% | 54 | 27 | 44.53% |
| TMF240705C00051000 | 2024-06-28 3:38PM EDT | 51.00 | 0.44 | 0.28 | 0.36 | -1.07 | -70.86% | 628 | 774 | 44.63% |
| TMF240705C00051500 | 2024-06-28 3:52PM EDT | 51.50 | 0.34 | 0.21 | 0.27 | -0.94 | -73.44% | 254 | 100 | 44.53% |
| TMF240705C00052000 | 2024-06-28 3:26PM EDT | 52.00 | 0.25 | 0.14 | 0.20 | -0.78 | -75.73% | 510 | 364 | 44.53% |
| TMF240705C00052500 | 2024-06-28 3:47PM EDT | 52.50 | 0.17 | 0.10 | 0.14 | -0.67 | -79.76% | 33 | 81 | 43.95% |
| TMF240705C00053000 | 2024-06-28 3:45PM EDT | 53.00 | 0.14 | 0.06 | 0.11 | -0.56 | -80.00% | 288 | 721 | 44.92% |
| TMF240705C00053500 | 2024-06-28 3:46PM EDT | 53.50 | 0.11 | 0.05 | 0.09 | -0.45 | -80.36% | 74 | 247 | 46.48% |
| TMF240705C00054000 | 2024-06-28 3:59PM EDT | 54.00 | 0.05 | 0.02 | 0.08 | -0.40 | -88.89% | 123 | 296 | 48.44% |
| TMF240705C00055000 | 2024-06-28 3:45PM EDT | 55.00 | 0.04 | 0.01 | 0.06 | -0.22 | -84.62% | 503 | 819 | 51.95% |
| TMF240705C00056000 | 2024-06-28 3:32PM EDT | 56.00 | 0.03 | 0.01 | 0.10 | -0.17 | -85.00% | 205 | 242 | 57.03% |
| TMF240705C00057000 | 2024-06-28 3:48PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 77 | 118 | 55.47% |
| TMF240705C00057500 | 2024-06-27 2:22PM EDT | 57.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 107 | 56.25% |
| TMF240705C00058000 | 2024-06-27 2:22PM EDT | 58.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 12 | 70 | 61.72% |
| TMF240705C00059000 | 2024-06-27 12:52PM EDT | 59.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 63.28% |
| TMF240705C00060000 | 2024-06-28 9:30AM EDT | 60.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 3 | 147 | 71.48% |
| TMF240705C00061000 | 2024-06-28 3:43PM EDT | 61.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 270 | 71.88% |
| TMF240705C00062000 | 2024-06-26 9:30AM EDT | 62.00 | 0.63 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 86.72% |
| TMF240705C00065000 | 2024-06-20 12:15PM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 100.78% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00039000 | 2024-06-28 3:47PM EDT | 39.00 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 30 | 36 | 83.98% |
| TMF240705P00040000 | 2024-06-28 3:09PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | -0.18 | -81.82% | 23 | 63 | 65.63% |
| TMF240705P00041000 | 2024-06-28 11:29AM EDT | 41.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 36 | 61.72% |
| TMF240705P00042000 | 2024-06-24 2:43PM EDT | 42.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 13 | 68 | 57.42% |
| TMF240705P00042500 | 2024-06-07 12:15PM EDT | 42.50 | 0.29 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 55.47% |
| TMF240705P00043000 | 2024-06-26 9:59AM EDT | 43.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 8 | 26 | 51.95% |
| TMF240705P00043500 | 2024-06-28 3:31PM EDT | 43.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 16 | 52.73% |
| TMF240705P00044000 | 2024-06-28 1:20PM EDT | 44.00 | 0.09 | 0.06 | 0.11 | +0.04 | +80.00% | 3 | 69 | 49.41% |
| TMF240705P00044500 | 2024-06-28 3:59PM EDT | 44.50 | 0.11 | 0.09 | 0.13 | -0.06 | -35.29% | 16 | 10 | 46.88% |
| TMF240705P00045000 | 2024-06-28 3:30PM EDT | 45.00 | 0.13 | 0.13 | 0.17 | +0.06 | +85.71% | 112 | 170 | 45.51% |
| TMF240705P00045500 | 2024-06-28 3:15PM EDT | 45.50 | 0.14 | 0.19 | 0.24 | +0.07 | +100.00% | 163 | 32 | 45.51% |
| TMF240705P00046000 | 2024-06-28 2:30PM EDT | 46.00 | 0.22 | 0.28 | 0.32 | +0.12 | +120.00% | 128 | 125 | 44.73% |
| TMF240705P00046500 | 2024-06-28 3:48PM EDT | 46.50 | 0.28 | 0.36 | 0.42 | +0.17 | +154.55% | 269 | 163 | 44.04% |
| TMF240705P00047000 | 2024-06-28 3:54PM EDT | 47.00 | 0.40 | 0.48 | 0.57 | +0.25 | +166.67% | 184 | 74 | 44.34% |
| TMF240705P00047500 | 2024-06-28 3:59PM EDT | 47.50 | 0.63 | 0.64 | 0.72 | +0.44 | +231.58% | 145 | 88 | 43.46% |
| TMF240705P00048000 | 2024-06-28 3:58PM EDT | 48.00 | 0.75 | 0.84 | 0.94 | +0.53 | +240.91% | 418 | 213 | 44.04% |
| TMF240705P00048500 | 2024-06-28 3:58PM EDT | 48.50 | 0.97 | 1.06 | 1.18 | +0.65 | +203.13% | 604 | 592 | 44.04% |
| TMF240705P00049000 | 2024-06-28 3:59PM EDT | 49.00 | 1.35 | 1.33 | 1.43 | +0.92 | +213.95% | 294 | 267 | 43.16% |
| TMF240705P00049500 | 2024-06-28 3:45PM EDT | 49.50 | 1.37 | 1.62 | 1.70 | +0.85 | +163.46% | 302 | 196 | 41.80% |
| TMF240705P00050000 | 2024-06-28 3:59PM EDT | 50.00 | 2.01 | 1.95 | 2.09 | +1.30 | +183.10% | 436 | 566 | 43.85% |
| TMF240705P00050500 | 2024-06-28 3:46PM EDT | 50.50 | 2.04 | 2.31 | 2.47 | +1.08 | +112.50% | 308 | 696 | 44.53% |
| TMF240705P00051000 | 2024-06-28 3:56PM EDT | 51.00 | 2.40 | 2.70 | 2.86 | +1.27 | +112.39% | 357 | 455 | 44.63% |
| TMF240705P00051500 | 2024-06-28 3:28PM EDT | 51.50 | 2.66 | 3.10 | 3.30 | +1.28 | +92.75% | 204 | 171 | 46.29% |
| TMF240705P00052000 | 2024-06-28 1:36PM EDT | 52.00 | 2.91 | 3.50 | 3.75 | +1.22 | +72.19% | 97 | 241 | 47.85% |
| TMF240705P00052500 | 2024-06-28 3:48PM EDT | 52.50 | 3.70 | 4.00 | 4.20 | +1.82 | +96.81% | 224 | 185 | 48.63% |
| TMF240705P00053000 | 2024-06-28 2:49PM EDT | 53.00 | 3.68 | 4.45 | 4.70 | +1.55 | +72.77% | 10 | 58 | 52.64% |
| TMF240705P00053500 | 2024-06-28 1:38PM EDT | 53.50 | 4.55 | 4.90 | 5.15 | +2.05 | +82.00% | 116 | 161 | 52.34% |
| TMF240705P00054000 | 2024-06-28 3:55PM EDT | 54.00 | 5.00 | 5.40 | 5.65 | +1.60 | +47.06% | 27 | 22 | 56.06% |
| TMF240705P00055000 | 2024-06-21 3:48PM EDT | 55.00 | 3.35 | 6.40 | 6.65 | 0.00 | - | 99 | 98 | 62.89% |
| TMF240705P00056000 | 2024-06-28 10:42AM EDT | 56.00 | 5.50 | 7.40 | 7.65 | +1.45 | +35.80% | 5 | 18 | 50.00% |
| TMF240705P00057000 | 2024-06-28 11:35AM EDT | 57.00 | 7.00 | 8.40 | 8.65 | +1.90 | +37.25% | 1 | 1 | 55.47% |
| TMF240705P00060000 | 2024-06-10 1:55PM EDT | 60.00 | 12.50 | 11.40 | 11.65 | 0.00 | - | 7 | 0 | 69.53% |
© 2024 Yahoo. All rights reserved.