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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712C00039000 | 2024-06-28 1:53PM EDT | 39.00 | 10.52 | 9.50 | 9.75 | -2.63 | -20.00% | 4 | 0 | 68.16% |
| TMF240712C00041000 | 2024-06-20 9:42AM EDT | 41.00 | 10.93 | 7.55 | 7.80 | 0.00 | - | 3 | 100 | 59.57% |
| TMF240712C00042000 | 2024-06-10 10:50AM EDT | 42.00 | 6.33 | 6.60 | 6.85 | 0.00 | - | - | 10 | 56.35% |
| TMF240712C00045000 | 2024-06-28 9:56AM EDT | 45.00 | 6.61 | 3.95 | 4.15 | +1.66 | +33.54% | 10 | 2 | 52.34% |
| TMF240712C00046500 | 2024-06-03 10:08AM EDT | 46.50 | 4.41 | 2.84 | 3.05 | 0.00 | - | 8 | 0 | 50.78% |
| TMF240712C00047000 | 2024-06-26 3:52PM EDT | 47.00 | 4.42 | 2.52 | 2.69 | 0.00 | - | 10 | 66 | 49.41% |
| TMF240712C00047500 | 2024-06-28 3:27PM EDT | 47.50 | 2.78 | 2.22 | 2.39 | -2.07 | -42.68% | 1 | 83 | 49.27% |
| TMF240712C00048000 | 2024-06-28 12:02PM EDT | 48.00 | 2.75 | 1.94 | 2.10 | -1.30 | -32.10% | 3 | 70 | 48.83% |
| TMF240712C00048500 | 2024-06-17 2:51PM EDT | 48.50 | 4.47 | 1.70 | 1.83 | 0.00 | - | 4 | 4 | 48.29% |
| TMF240712C00049000 | 2024-06-28 3:45PM EDT | 49.00 | 1.76 | 1.47 | 1.60 | -2.94 | -62.55% | 268 | 17 | 48.29% |
| TMF240712C00049500 | 2024-06-28 3:00PM EDT | 49.50 | 1.76 | 1.28 | 1.38 | -1.14 | -39.31% | 53 | 28 | 48.00% |
| TMF240712C00050000 | 2024-06-28 3:54PM EDT | 50.00 | 1.35 | 1.08 | 1.18 | -1.02 | -43.04% | 25 | 137 | 47.66% |
| TMF240712C00050500 | 2024-06-28 11:56AM EDT | 50.50 | 1.38 | 0.92 | 1.02 | -0.87 | -38.67% | 44 | 14 | 47.85% |
| TMF240712C00051000 | 2024-06-28 3:44PM EDT | 51.00 | 0.99 | 0.78 | 0.86 | -1.11 | -52.86% | 60 | 180 | 47.56% |
| TMF240712C00051500 | 2024-06-28 11:17AM EDT | 51.50 | 0.88 | 0.64 | 0.73 | -0.93 | -51.38% | 11 | 109 | 47.56% |
| TMF240712C00052000 | 2024-06-28 3:50PM EDT | 52.00 | 0.68 | 0.53 | 0.62 | -0.97 | -58.79% | 583 | 375 | 47.71% |
| TMF240712C00053000 | 2024-06-28 3:19PM EDT | 53.00 | 0.56 | 0.36 | 0.43 | -0.67 | -54.47% | 33 | 144 | 47.56% |
| TMF240712C00054000 | 2024-06-28 3:34PM EDT | 54.00 | 0.31 | 0.23 | 0.30 | -0.55 | -63.95% | 37 | 172 | 47.85% |
| TMF240712C00055000 | 2024-06-28 3:36PM EDT | 55.00 | 0.22 | 0.16 | 0.21 | -0.41 | -65.08% | 352 | 330 | 48.44% |
| TMF240712C00056000 | 2024-06-28 1:46PM EDT | 56.00 | 0.13 | 0.10 | 0.13 | -0.40 | -75.47% | 71 | 150 | 47.66% |
| TMF240712C00056500 | 2024-06-28 3:37PM EDT | 56.50 | 0.13 | 0.09 | 0.12 | -0.22 | -62.86% | 18 | 69 | 49.02% |
| TMF240712C00057000 | 2024-06-28 3:58PM EDT | 57.00 | 0.10 | 0.07 | 0.10 | -0.28 | -73.68% | 32 | 121 | 49.41% |
| TMF240712C00057500 | 2024-06-28 3:37PM EDT | 57.50 | 0.08 | 0.04 | 0.10 | -0.23 | -74.19% | 9 | 34 | 51.56% |
| TMF240712C00060000 | 2024-06-28 3:41PM EDT | 60.00 | 0.05 | 0.01 | 0.08 | -0.08 | -61.54% | 59 | 126 | 53.52% |
| TMF240712C00065000 | 2024-06-27 1:46PM EDT | 65.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 102 | 73.05% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712P00039000 | 2024-06-26 11:10AM EDT | 39.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 15 | 34 | 60.16% |
| TMF240712P00040000 | 2024-06-28 10:53AM EDT | 40.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 50 | 7 | 56.45% |
| TMF240712P00041500 | 2024-06-28 11:56AM EDT | 41.50 | 0.08 | 0.10 | 0.14 | -0.32 | -80.00% | 11 | 4 | 51.56% |
| TMF240712P00042000 | 2024-06-28 3:01PM EDT | 42.00 | 0.13 | 0.11 | 0.16 | +0.07 | +116.67% | 3 | 21 | 51.76% |
| TMF240712P00042500 | 2024-06-27 9:44AM EDT | 42.50 | 0.08 | 0.14 | 0.18 | 0.00 | - | 2 | 4 | 49.81% |
| TMF240712P00043000 | 2024-06-28 3:42PM EDT | 43.00 | 0.17 | 0.17 | 0.22 | +0.09 | +112.50% | 4 | 102 | 49.02% |
| TMF240712P00043500 | 2024-06-28 12:44PM EDT | 43.50 | 0.21 | 0.22 | 0.26 | -0.01 | -4.55% | 17 | 118 | 47.75% |
| TMF240712P00044000 | 2024-06-28 12:59PM EDT | 44.00 | 0.24 | 0.27 | 0.33 | +0.10 | +71.43% | 6 | 14 | 47.66% |
| TMF240712P00044500 | 2024-06-25 11:08AM EDT | 44.50 | 0.09 | 0.33 | 0.40 | 0.00 | - | 5 | 7 | 46.88% |
| TMF240712P00045000 | 2024-06-28 3:34PM EDT | 45.00 | 0.40 | 0.42 | 0.49 | +0.20 | +100.00% | 259 | 281 | 46.48% |
| TMF240712P00045500 | 2024-06-28 12:46PM EDT | 45.50 | 0.45 | 0.52 | 0.60 | +0.19 | +73.08% | 18 | 12 | 46.19% |
| TMF240712P00046000 | 2024-06-28 3:59PM EDT | 46.00 | 0.66 | 0.65 | 0.73 | +0.44 | +200.00% | 31 | 18 | 45.95% |
| TMF240712P00046500 | 2024-06-28 3:38PM EDT | 46.50 | 0.70 | 0.79 | 0.89 | +0.30 | +75.00% | 9 | 10 | 46.00% |
| TMF240712P00047000 | 2024-06-28 3:56PM EDT | 47.00 | 0.87 | 0.96 | 1.06 | +0.43 | +97.73% | 369 | 323 | 45.75% |
| TMF240712P00047500 | 2024-06-28 10:36AM EDT | 47.50 | 0.44 | 1.16 | 1.25 | -0.02 | -4.35% | 19 | 33 | 45.46% |
| TMF240712P00048000 | 2024-06-28 3:44PM EDT | 48.00 | 1.20 | 1.37 | 1.46 | +0.65 | +118.18% | 84 | 167 | 45.07% |
| TMF240712P00048500 | 2024-06-28 3:25PM EDT | 48.50 | 1.34 | 1.60 | 1.72 | +0.70 | +109.38% | 29 | 74 | 45.41% |
| TMF240712P00049000 | 2024-06-28 3:27PM EDT | 49.00 | 1.83 | 1.86 | 1.99 | +1.08 | +144.00% | 54 | 153 | 45.41% |
| TMF240712P00049500 | 2024-06-28 3:45PM EDT | 49.50 | 1.90 | 2.15 | 2.28 | +0.95 | +100.00% | 18 | 31 | 45.31% |
| TMF240712P00050000 | 2024-06-28 3:38PM EDT | 50.00 | 2.50 | 2.47 | 2.60 | +1.29 | +106.61% | 173 | 177 | 45.46% |
| TMF240712P00050500 | 2024-06-28 3:11PM EDT | 50.50 | 2.34 | 2.79 | 2.93 | +0.96 | +69.57% | 7 | 53 | 45.31% |
| TMF240712P00051000 | 2024-06-28 3:58PM EDT | 51.00 | 3.05 | 3.10 | 3.30 | +1.58 | +107.48% | 116 | 69 | 45.75% |
| TMF240712P00051500 | 2024-06-28 3:25PM EDT | 51.50 | 3.02 | 3.50 | 3.70 | +1.21 | +66.85% | 21 | 32 | 46.63% |
| TMF240712P00052000 | 2024-06-28 1:22PM EDT | 52.00 | 3.26 | 3.85 | 4.10 | +1.21 | +59.02% | 31 | 87 | 47.07% |
| TMF240712P00053000 | 2024-06-28 3:33PM EDT | 53.00 | 4.34 | 4.70 | 4.95 | +1.50 | +52.82% | 109 | 60 | 48.34% |
| TMF240712P00054000 | 2024-06-18 3:37PM EDT | 54.00 | 2.60 | 5.55 | 5.80 | 0.00 | - | - | 2 | 47.85% |
| TMF240712P00055000 | 2024-06-13 10:04AM EDT | 55.00 | 4.50 | 6.50 | 6.75 | 0.00 | - | 1 | 1 | 50.68% |
| TMF240712P00057000 | 2024-06-28 9:39AM EDT | 57.00 | 5.60 | 8.40 | 8.65 | -0.61 | -9.82% | 1 | 25 | 53.71% |
| TMF240712P00060000 | 2024-06-25 11:29AM EDT | 60.00 | 7.75 | 11.40 | 11.65 | 0.00 | - | 1 | 1 | 66.41% |
| TMF240712P00065000 | 2024-06-24 9:43AM EDT | 65.00 | 12.90 | 16.40 | 16.65 | 0.00 | - | 2 | 0 | 64.84% |
© 2024 Yahoo. All rights reserved.