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:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816C00025000 | 2024-06-28 2:53PM EDT | 25.00 | 24.66 | 23.60 | 23.85 | -1.79 | -6.77% | 8 | 1 | 104.69% |
| TMF240816C00030000 | 2024-06-26 10:10AM EDT | 30.00 | 21.55 | 18.65 | 18.90 | 0.00 | - | 3 | 18 | 82.62% |
| TMF240816C00035000 | 2024-06-28 11:38AM EDT | 35.00 | 15.29 | 13.75 | 14.00 | -2.20 | -12.58% | 2 | 51 | 64.65% |
| TMF240816C00040000 | 2024-06-28 2:18PM EDT | 40.00 | 10.17 | 9.05 | 9.35 | -1.83 | -15.25% | 14 | 727 | 52.44% |
| TMF240816C00041000 | 2024-06-26 11:51AM EDT | 41.00 | 10.58 | 8.20 | 8.45 | 0.00 | - | 3 | 4 | 50.73% |
| TMF240816C00043000 | 2024-06-28 2:18PM EDT | 43.00 | 7.57 | 6.55 | 6.80 | -1.62 | -17.63% | 4 | 16 | 50.34% |
| TMF240816C00044000 | 2024-06-26 11:51AM EDT | 44.00 | 7.90 | 5.85 | 6.10 | 0.00 | - | 3 | 546 | 50.17% |
| TMF240816C00045000 | 2024-06-28 3:38PM EDT | 45.00 | 5.78 | 5.15 | 5.40 | -1.97 | -25.42% | 314 | 621 | 49.32% |
| TMF240816C00046000 | 2024-06-25 11:38AM EDT | 46.00 | 7.70 | 4.55 | 4.75 | 0.00 | - | 6 | 820 | 48.61% |
| TMF240816C00047000 | 2024-06-28 3:52PM EDT | 47.00 | 4.37 | 3.95 | 4.15 | -1.33 | -23.33% | 22 | 674 | 48.00% |
| TMF240816C00048000 | 2024-06-28 11:38AM EDT | 48.00 | 4.25 | 3.40 | 3.60 | -1.15 | -21.30% | 10 | 511 | 47.46% |
| TMF240816C00049000 | 2024-06-28 3:56PM EDT | 49.00 | 3.20 | 2.95 | 3.10 | -1.22 | -27.60% | 20 | 184 | 46.97% |
| TMF240816C00050000 | 2024-06-28 3:57PM EDT | 50.00 | 2.60 | 2.52 | 2.66 | -1.49 | -36.43% | 118 | 1,486 | 46.68% |
| TMF240816C00051000 | 2024-06-28 3:59PM EDT | 51.00 | 2.30 | 2.14 | 2.46 | -1.28 | -35.75% | 10 | 513 | 49.19% |
| TMF240816C00052000 | 2024-06-28 3:30PM EDT | 52.00 | 2.10 | 1.80 | 1.94 | -1.10 | -34.38% | 22 | 308 | 46.46% |
| TMF240816C00053000 | 2024-06-28 3:56PM EDT | 53.00 | 1.70 | 1.51 | 1.64 | -0.93 | -35.36% | 35 | 545 | 46.34% |
| TMF240816C00054000 | 2024-06-28 3:11PM EDT | 54.00 | 1.56 | 1.26 | 1.39 | -0.74 | -32.17% | 72 | 263 | 46.39% |
| TMF240816C00055000 | 2024-06-28 3:57PM EDT | 55.00 | 1.20 | 1.05 | 1.17 | -0.73 | -37.82% | 147 | 818 | 46.39% |
| TMF240816C00056000 | 2024-06-28 3:59PM EDT | 56.00 | 0.95 | 0.86 | 0.98 | -0.61 | -39.10% | 34 | 659 | 46.39% |
| TMF240816C00057000 | 2024-06-28 3:56PM EDT | 57.00 | 0.85 | 0.71 | 0.83 | -0.45 | -34.62% | 17 | 151 | 46.68% |
| TMF240816C00058000 | 2024-06-28 3:35PM EDT | 58.00 | 0.73 | 0.59 | 0.70 | -0.52 | -41.60% | 185 | 909 | 46.88% |
| TMF240816C00059000 | 2024-06-28 3:56PM EDT | 59.00 | 0.60 | 0.50 | 0.59 | -0.47 | -43.93% | 15 | 372 | 47.12% |
| TMF240816C00060000 | 2024-06-28 3:11PM EDT | 60.00 | 0.51 | 0.40 | 0.50 | -0.41 | -44.57% | 71 | 1,231 | 47.46% |
| TMF240816C00061000 | 2024-06-28 3:27PM EDT | 61.00 | 0.45 | 0.32 | 0.41 | -0.22 | -32.84% | 12 | 171 | 47.36% |
| TMF240816C00062000 | 2024-06-27 2:01PM EDT | 62.00 | 0.65 | 0.32 | 0.36 | 0.00 | - | 4 | 396 | 48.15% |
| TMF240816C00063000 | 2024-06-28 11:21AM EDT | 63.00 | 0.34 | 0.23 | 0.30 | -0.22 | -39.29% | 1 | 136 | 48.29% |
| TMF240816C00064000 | 2024-06-28 11:51AM EDT | 64.00 | 0.28 | 0.18 | 0.27 | -0.17 | -37.78% | 1 | 144 | 49.22% |
| TMF240816C00065000 | 2024-06-28 3:50PM EDT | 65.00 | 0.22 | 0.15 | 0.23 | -0.19 | -46.34% | 6 | 872 | 49.61% |
| TMF240816C00066000 | 2024-06-28 2:11PM EDT | 66.00 | 0.20 | 0.13 | 0.20 | -0.09 | -31.03% | 3 | 98 | 50.10% |
| TMF240816C00067000 | 2024-06-27 10:55AM EDT | 67.00 | 0.30 | 0.10 | 0.18 | 0.00 | - | 1 | 67 | 50.98% |
| TMF240816C00068000 | 2024-06-28 2:48PM EDT | 68.00 | 0.16 | 0.10 | 0.16 | -0.10 | -38.46% | 103 | 116 | 51.66% |
| TMF240816C00070000 | 2024-06-28 2:50PM EDT | 70.00 | 0.13 | 0.06 | 0.13 | -0.04 | -23.53% | 101 | 731 | 50.39% |
| TMF240816C00075000 | 2024-06-27 9:30AM EDT | 75.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 308 | 54.88% |
| TMF240816C00080000 | 2024-06-28 2:47PM EDT | 80.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 201 | 443 | 60.94% |
| TMF240816C00085000 | 2024-06-26 11:27AM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 528 | 65.63% |
| TMF240816C00090000 | 2024-06-28 9:33AM EDT | 90.00 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 1 | 266 | 67.97% |
| TMF240816C00095000 | 2024-06-13 2:24PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 275 | 76.17% |
| TMF240816C00100000 | 2024-06-25 12:43PM EDT | 100.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 5 | 265 | 82.03% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816P00025000 | 2024-06-14 12:06PM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 82.03% |
| TMF240816P00030000 | 2024-06-28 3:57PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 61.33% |
| TMF240816P00035000 | 2024-06-28 3:41PM EDT | 35.00 | 0.10 | 0.07 | 0.12 | +0.02 | +25.00% | 42 | 277 | 50.59% |
| TMF240816P00040000 | 2024-06-28 1:50PM EDT | 40.00 | 0.37 | 0.33 | 0.42 | +0.18 | +94.74% | 4 | 735 | 44.58% |
| TMF240816P00041000 | 2024-06-28 2:33PM EDT | 41.00 | 0.48 | 0.44 | 0.54 | +0.19 | +65.52% | 3 | 23 | 43.70% |
| TMF240816P00042000 | 2024-06-28 3:41PM EDT | 42.00 | 0.60 | 0.60 | 0.70 | +0.24 | +66.67% | 12 | 40 | 43.12% |
| TMF240816P00043000 | 2024-06-28 3:27PM EDT | 43.00 | 0.85 | 0.79 | 0.90 | +0.40 | +88.89% | 5 | 59 | 42.63% |
| TMF240816P00044000 | 2024-06-28 3:13PM EDT | 44.00 | 1.00 | 1.04 | 1.16 | +0.42 | +72.41% | 67 | 316 | 42.46% |
| TMF240816P00045000 | 2024-06-28 3:59PM EDT | 45.00 | 1.37 | 1.35 | 1.47 | +0.67 | +95.71% | 97 | 466 | 42.33% |
| TMF240816P00046000 | 2024-06-28 1:12PM EDT | 46.00 | 1.60 | 1.71 | 1.83 | +0.65 | +68.42% | 29 | 221 | 42.19% |
| TMF240816P00047000 | 2024-06-26 2:10PM EDT | 47.00 | 1.65 | 2.12 | 2.25 | +0.34 | +25.95% | 1 | 127 | 42.16% |
| TMF240816P00048000 | 2024-06-28 1:02PM EDT | 48.00 | 2.30 | 2.57 | 2.71 | +0.75 | +48.39% | 33 | 327 | 41.92% |
| TMF240816P00049000 | 2024-06-28 3:10PM EDT | 49.00 | 3.00 | 3.05 | 3.25 | +1.09 | +57.07% | 2 | 240 | 42.04% |
| TMF240816P00050000 | 2024-06-28 3:57PM EDT | 50.00 | 3.53 | 3.60 | 3.80 | +1.27 | +56.19% | 181 | 573 | 41.58% |
| TMF240816P00051000 | 2024-06-28 9:57AM EDT | 51.00 | 3.45 | 4.25 | 4.45 | +0.65 | +23.21% | 6 | 148 | 41.82% |
| TMF240816P00052000 | 2024-06-28 2:28PM EDT | 52.00 | 4.34 | 4.90 | 5.05 | +1.10 | +33.95% | 20 | 108 | 40.63% |
| TMF240816P00053000 | 2024-06-27 12:31PM EDT | 53.00 | 4.78 | 5.60 | 5.85 | +0.91 | +23.51% | 2 | 135 | 41.77% |
| TMF240816P00054000 | 2024-06-28 11:50AM EDT | 54.00 | 5.53 | 6.35 | 6.60 | +1.18 | +27.13% | 1 | 25 | 41.55% |
| TMF240816P00055000 | 2024-06-28 3:42PM EDT | 55.00 | 6.90 | 7.15 | 7.40 | +1.33 | +23.88% | 10 | 139 | 41.55% |
| TMF240816P00056000 | 2024-06-26 3:13PM EDT | 56.00 | 6.30 | 7.95 | 8.20 | 0.00 | - | 6 | 112 | 40.87% |
| TMF240816P00057000 | 2024-06-25 11:32AM EDT | 57.00 | 5.95 | 8.85 | 9.05 | 0.00 | - | 15 | 28 | 40.58% |
| TMF240816P00058000 | 2024-06-25 1:00PM EDT | 58.00 | 6.70 | 9.70 | 9.95 | 0.00 | - | 11 | 36 | 40.92% |
| TMF240816P00059000 | 2024-06-07 9:31AM EDT | 59.00 | 10.50 | 10.60 | 10.85 | 0.00 | - | 1 | 20 | 40.67% |
| TMF240816P00060000 | 2024-06-28 3:17PM EDT | 60.00 | 11.00 | 11.55 | 11.80 | +1.83 | +19.96% | 11 | 150 | 41.50% |
| TMF240816P00061000 | 2024-06-20 9:34AM EDT | 61.00 | 10.30 | 12.50 | 12.75 | 0.00 | - | 4 | 16 | 41.99% |
| TMF240816P00062000 | 2024-06-25 3:05PM EDT | 62.00 | 9.50 | 13.45 | 13.70 | 0.00 | - | 1 | 234 | 42.14% |
| TMF240816P00063000 | 2024-05-23 2:59PM EDT | 63.00 | 15.10 | 11.00 | 11.25 | 0.00 | - | 5 | 22 | 0.00% |
| TMF240816P00064000 | 2024-06-18 11:15AM EDT | 64.00 | 12.06 | 15.40 | 15.65 | 0.00 | - | 1 | 18 | 43.75% |
| TMF240816P00065000 | 2024-06-28 2:56PM EDT | 65.00 | 15.55 | 16.40 | 16.65 | -0.50 | -3.12% | 9 | 31 | 45.61% |
| TMF240816P00066000 | 2024-04-03 11:48AM EDT | 66.00 | 16.50 | 19.65 | 19.90 | 0.00 | - | 1 | 29 | 99.68% |
| TMF240816P00067000 | 2024-06-18 11:21AM EDT | 67.00 | 14.70 | 18.40 | 18.65 | 0.00 | - | 1 | 110 | 49.32% |
| TMF240816P00068000 | 2024-02-02 11:01AM EDT | 68.00 | 13.00 | 14.80 | 15.05 | 0.00 | - | 3 | 2 | 0.00% |
| TMF240816P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 19.75 | 16.50 | 16.75 | 0.00 | - | 1 | 6 | 0.00% |
| TMF240816P00075000 | 2024-04-29 3:46PM EDT | 75.00 | 30.25 | 30.05 | 30.30 | 0.00 | - | 2 | 0 | 145.63% |
| TMF240816P00080000 | 2024-04-08 9:44AM EDT | 80.00 | 30.80 | 31.10 | 34.10 | 0.00 | - | 10 | 0 | 105.66% |
| TMF240816P00085000 | 2024-03-11 11:23AM EDT | 85.00 | 28.40 | 36.20 | 36.45 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240816P00090000 | 2024-02-29 11:37AM EDT | 90.00 | 35.80 | 33.00 | 37.25 | 0.00 | - | - | 0 | 0.00% |
| TMF240816P00095000 | 2024-03-07 10:50AM EDT | 95.00 | 37.52 | 43.95 | 48.00 | 0.00 | - | 2 | 0 | 139.65% |
| TMF240816P00100000 | 2024-03-20 11:51AM EDT | 100.00 | 47.60 | 54.40 | 54.65 | 0.00 | - | - | 0 | 179.39% |
© 2024 Yahoo. All rights reserved.