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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719C00030000 | 2024-06-17 10:54AM EDT | 30.00 | 21.78 | 18.50 | 18.70 | 0.00 | - | - | 35 | 104.30% |
| TMF240719C00035000 | 2024-06-07 9:41AM EDT | 35.00 | 14.24 | 13.50 | 13.75 | 0.00 | - | 4 | 0 | 77.73% |
| TMF240719C00039000 | 2024-06-21 1:01PM EDT | 39.00 | 13.39 | 9.60 | 9.85 | 0.00 | - | 10 | 0 | 63.38% |
| TMF240719C00040000 | 2024-06-28 3:41PM EDT | 40.00 | 9.30 | 8.70 | 8.85 | -3.44 | -27.00% | 33 | 52 | 60.55% |
| TMF240719C00041000 | 2024-06-28 10:38AM EDT | 41.00 | 9.90 | 7.70 | 7.90 | -0.91 | -8.42% | 2 | 2 | 55.86% |
| TMF240719C00042000 | 2024-06-25 9:36AM EDT | 42.00 | 10.80 | 6.75 | 7.00 | 0.00 | - | 20 | 0 | 53.22% |
| TMF240719C00043000 | 2024-06-14 10:50AM EDT | 43.00 | 11.13 | 5.85 | 6.10 | 0.00 | - | 4 | 0 | 50.83% |
| TMF240719C00044000 | 2024-06-26 10:07AM EDT | 44.00 | 7.51 | 5.00 | 5.20 | 0.00 | - | 4 | 16 | 51.51% |
| TMF240719C00045000 | 2024-06-28 10:25AM EDT | 45.00 | 6.04 | 4.20 | 4.40 | -1.51 | -20.00% | 4 | 33 | 49.81% |
| TMF240719C00046000 | 2024-06-20 11:17AM EDT | 46.00 | 6.61 | 3.50 | 3.65 | 0.00 | - | 1 | 5 | 48.15% |
| TMF240719C00047000 | 2024-06-28 12:39PM EDT | 47.00 | 3.55 | 2.85 | 2.99 | -2.49 | -41.23% | 6 | 82 | 47.27% |
| TMF240719C00048000 | 2024-06-26 9:33AM EDT | 48.00 | 4.10 | 2.28 | 2.41 | 0.00 | - | 3 | 91 | 46.58% |
| TMF240719C00049000 | 2024-06-28 3:50PM EDT | 49.00 | 2.15 | 1.77 | 1.90 | -1.30 | -37.68% | 37 | 336 | 45.90% |
| TMF240719C00050000 | 2024-06-28 3:25PM EDT | 50.00 | 1.68 | 1.38 | 1.48 | -1.17 | -41.05% | 136 | 1,699 | 45.58% |
| TMF240719C00051000 | 2024-06-28 3:42PM EDT | 51.00 | 1.23 | 1.06 | 1.14 | -1.06 | -46.29% | 55 | 345 | 45.51% |
| TMF240719C00052000 | 2024-06-28 3:45PM EDT | 52.00 | 0.97 | 0.79 | 0.87 | -1.04 | -51.74% | 90 | 686 | 45.56% |
| TMF240719C00053000 | 2024-06-28 2:42PM EDT | 53.00 | 0.82 | 0.58 | 0.66 | -0.63 | -43.45% | 77 | 409 | 45.80% |
| TMF240719C00054000 | 2024-06-28 3:47PM EDT | 54.00 | 0.48 | 0.42 | 0.50 | -0.71 | -59.66% | 78 | 380 | 46.19% |
| TMF240719C00055000 | 2024-06-28 3:16PM EDT | 55.00 | 0.39 | 0.29 | 0.36 | -0.44 | -53.01% | 169 | 703 | 46.00% |
| TMF240719C00056000 | 2024-06-28 3:59PM EDT | 56.00 | 0.25 | 0.21 | 0.26 | -0.48 | -65.75% | 383 | 269 | 46.00% |
| TMF240719C00057000 | 2024-06-28 2:39PM EDT | 57.00 | 0.25 | 0.14 | 0.19 | -0.30 | -54.55% | 134 | 486 | 46.29% |
| TMF240719C00058000 | 2024-06-28 2:21PM EDT | 58.00 | 0.17 | 0.10 | 0.14 | -0.23 | -57.50% | 2 | 226 | 46.78% |
| TMF240719C00060000 | 2024-06-28 3:11PM EDT | 60.00 | 0.09 | 0.07 | 0.10 | -0.12 | -57.14% | 139 | 525 | 50.20% |
| TMF240719C00065000 | 2024-06-28 2:49PM EDT | 65.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 500 | 91 | 58.20% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719P00030000 | 2024-06-26 3:40PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 45 | 93.75% |
| TMF240719P00035000 | 2024-06-26 10:20AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 22 | 66.80% |
| TMF240719P00038000 | 2024-06-27 9:30AM EDT | 38.00 | 0.26 | 0.04 | 0.07 | 0.00 | - | 1 | 22 | 52.73% |
| TMF240719P00039000 | 2024-06-10 10:08AM EDT | 39.00 | 0.26 | 0.06 | 0.10 | 0.00 | - | - | 2 | 51.17% |
| TMF240719P00040000 | 2024-06-28 12:54PM EDT | 40.00 | 0.10 | 0.09 | 0.14 | +0.04 | +66.67% | 1 | 40 | 51.56% |
| TMF240719P00041000 | 2024-06-25 12:20PM EDT | 41.00 | 0.05 | 0.14 | 0.18 | 0.00 | - | 13 | 52 | 49.02% |
| TMF240719P00042000 | 2024-06-28 3:20PM EDT | 42.00 | 0.18 | 0.20 | 0.25 | +0.07 | +63.64% | 10 | 82 | 47.36% |
| TMF240719P00043000 | 2024-06-26 2:57PM EDT | 43.00 | 0.15 | 0.29 | 0.35 | 0.00 | - | 5 | 66 | 45.90% |
| TMF240719P00044000 | 2024-06-28 3:59PM EDT | 44.00 | 0.45 | 0.42 | 0.49 | +0.25 | +125.00% | 12 | 124 | 44.73% |
| TMF240719P00045000 | 2024-06-28 2:55PM EDT | 45.00 | 0.48 | 0.61 | 0.69 | +0.25 | +108.70% | 32 | 300 | 43.95% |
| TMF240719P00046000 | 2024-06-28 1:07PM EDT | 46.00 | 0.82 | 0.87 | 0.96 | +0.41 | +100.00% | 157 | 131 | 43.41% |
| TMF240719P00047000 | 2024-06-28 3:59PM EDT | 47.00 | 1.21 | 1.22 | 1.32 | +0.71 | +142.00% | 90 | 233 | 43.36% |
| TMF240719P00048000 | 2024-06-28 3:56PM EDT | 48.00 | 1.52 | 1.64 | 1.75 | +0.83 | +120.29% | 96 | 168 | 43.12% |
| TMF240719P00049000 | 2024-06-28 3:57PM EDT | 49.00 | 2.00 | 2.14 | 2.26 | +1.04 | +108.33% | 73 | 239 | 42.90% |
| TMF240719P00050000 | 2024-06-28 3:55PM EDT | 50.00 | 2.48 | 2.72 | 2.86 | +1.19 | +92.25% | 104 | 1,401 | 42.92% |
| TMF240719P00051000 | 2024-06-28 3:15PM EDT | 51.00 | 2.88 | 3.35 | 3.55 | +1.07 | +59.12% | 25 | 2,751 | 43.36% |
| TMF240719P00052000 | 2024-06-28 2:08PM EDT | 52.00 | 3.80 | 4.10 | 4.30 | +1.52 | +66.67% | 9 | 186 | 43.75% |
| TMF240719P00053000 | 2024-06-28 11:06AM EDT | 53.00 | 3.91 | 4.90 | 5.10 | +1.02 | +35.29% | 22 | 25 | 44.04% |
| TMF240719P00054000 | 2024-06-27 1:38PM EDT | 54.00 | 3.60 | 5.70 | 5.95 | 0.00 | - | 1 | 40 | 44.53% |
| TMF240719P00055000 | 2024-06-28 11:00AM EDT | 55.00 | 5.38 | 6.60 | 6.85 | +1.10 | +25.70% | 20 | 170 | 45.61% |
| TMF240719P00056000 | 2024-06-17 10:26AM EDT | 56.00 | 5.68 | 7.50 | 7.75 | 0.00 | - | - | 1 | 45.51% |
| TMF240719P00057000 | 2024-06-05 10:25AM EDT | 57.00 | 7.15 | 8.45 | 8.70 | 0.00 | - | - | 1 | 46.88% |
| TMF240719P00058000 | 2024-06-17 11:56AM EDT | 58.00 | 7.15 | 9.40 | 9.65 | 0.00 | - | 1 | 5 | 47.46% |
| TMF240719P00060000 | 2024-06-26 9:31AM EDT | 60.00 | 9.05 | 11.40 | 11.65 | 0.00 | - | 1 | 8 | 54.30% |
| TMF240719P00065000 | 2024-06-17 9:58AM EDT | 65.00 | 13.60 | 16.40 | 16.65 | 0.00 | - | - | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.