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:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF241115C00025000 | 2024-06-28 12:51PM EDT | 25.00 | 24.60 | 23.80 | 24.10 | -2.27 | -8.45% | 5 | 11 | 71.58% |
| TMF241115C00030000 | 2024-06-28 9:46AM EDT | 30.00 | 22.00 | 19.00 | 19.35 | +2.40 | +12.24% | 1 | 7 | 60.64% |
| TMF241115C00035000 | 2024-06-18 11:45AM EDT | 35.00 | 18.90 | 14.50 | 14.85 | 0.00 | - | 1 | 39 | 53.71% |
| TMF241115C00040000 | 2024-06-28 1:23PM EDT | 40.00 | 11.55 | 10.60 | 10.95 | -2.80 | -19.51% | 1 | 74 | 50.78% |
| TMF241115C00041000 | 2024-06-06 3:28PM EDT | 41.00 | 13.09 | 9.90 | 10.25 | 0.00 | - | - | 3 | 50.37% |
| TMF241115C00042000 | 2024-06-18 9:36AM EDT | 42.00 | 12.70 | 9.20 | 9.60 | 0.00 | - | - | 27 | 51.98% |
| TMF241115C00043000 | 2024-06-21 3:58PM EDT | 43.00 | 11.67 | 8.55 | 8.95 | 0.00 | - | 2 | 4 | 51.49% |
| TMF241115C00044000 | 2024-06-26 11:21AM EDT | 44.00 | 9.95 | 7.95 | 8.35 | 0.00 | - | 23 | 30 | 51.22% |
| TMF241115C00045000 | 2024-06-28 1:51PM EDT | 45.00 | 8.10 | 7.40 | 7.75 | -1.43 | -15.01% | 15 | 112 | 50.73% |
| TMF241115C00046000 | 2024-06-28 3:47PM EDT | 46.00 | 7.40 | 6.90 | 7.20 | -1.70 | -18.68% | 2 | 58 | 50.45% |
| TMF241115C00047000 | 2024-06-25 11:38AM EDT | 47.00 | 9.07 | 6.40 | 6.75 | 0.00 | - | 1 | 64 | 50.81% |
| TMF241115C00048000 | 2024-06-26 10:46AM EDT | 48.00 | 7.45 | 5.90 | 6.25 | 0.00 | - | 10 | 84 | 50.50% |
| TMF241115C00049000 | 2024-06-28 3:32PM EDT | 49.00 | 5.90 | 5.45 | 5.80 | -2.89 | -32.88% | 8 | 36 | 50.39% |
| TMF241115C00050000 | 2024-06-28 3:42PM EDT | 50.00 | 5.40 | 5.05 | 5.35 | -1.50 | -21.74% | 46 | 368 | 50.09% |
| TMF241115C00051000 | 2024-06-28 12:04PM EDT | 51.00 | 5.40 | 4.65 | 5.00 | -0.50 | -8.47% | 8 | 103 | 50.40% |
| TMF241115C00052000 | 2024-06-28 2:44PM EDT | 52.00 | 4.90 | 4.30 | 4.65 | -1.21 | -19.80% | 84 | 135 | 50.51% |
| TMF241115C00053000 | 2024-06-28 2:52PM EDT | 53.00 | 4.55 | 3.95 | 4.25 | -0.91 | -16.67% | 5 | 158 | 50.02% |
| TMF241115C00054000 | 2024-06-28 11:53AM EDT | 54.00 | 4.26 | 3.65 | 3.95 | -0.83 | -16.31% | 2 | 137 | 50.17% |
| TMF241115C00055000 | 2024-06-28 3:58PM EDT | 55.00 | 3.54 | 3.35 | 3.65 | -1.21 | -25.47% | 89 | 1,315 | 50.16% |
| TMF241115C00056000 | 2024-06-26 3:38PM EDT | 56.00 | 3.25 | 3.05 | 3.40 | -0.85 | -20.73% | 1 | 122 | 50.40% |
| TMF241115C00057000 | 2024-06-28 10:39AM EDT | 57.00 | 3.75 | 2.80 | 3.10 | -0.80 | -17.58% | 3 | 89 | 50.05% |
| TMF241115C00058000 | 2024-06-27 12:55PM EDT | 58.00 | 3.78 | 2.57 | 2.86 | 0.00 | - | 2 | 88 | 50.05% |
| TMF241115C00059000 | 2024-06-26 10:49AM EDT | 59.00 | 3.35 | 2.35 | 2.64 | 0.00 | - | 1 | 37 | 50.09% |
| TMF241115C00060000 | 2024-06-28 2:24PM EDT | 60.00 | 2.50 | 2.18 | 2.44 | -0.75 | -23.08% | 8 | 544 | 50.16% |
| TMF241115C00061000 | 2024-06-25 10:15AM EDT | 61.00 | 3.20 | 1.96 | 2.25 | 0.00 | - | 2 | 21 | 50.20% |
| TMF241115C00062000 | 2024-06-26 1:08PM EDT | 62.00 | 2.75 | 1.83 | 2.09 | 0.00 | - | 5 | 38 | 50.39% |
| TMF241115C00063000 | 2024-06-24 1:14PM EDT | 63.00 | 2.80 | 1.66 | 1.93 | 0.00 | - | 1 | 53 | 50.45% |
| TMF241115C00064000 | 2024-06-14 11:06AM EDT | 64.00 | 3.19 | 1.51 | 1.80 | 0.00 | - | 95 | 104 | 50.71% |
| TMF241115C00065000 | 2024-06-28 12:46PM EDT | 65.00 | 1.80 | 1.41 | 1.67 | -0.30 | -14.29% | 3 | 83 | 50.88% |
| TMF241115C00066000 | 2024-06-28 10:44AM EDT | 66.00 | 1.45 | 1.30 | 1.55 | -0.55 | -27.50% | 17 | 62 | 51.03% |
| TMF241115C00067000 | 2024-06-21 1:01PM EDT | 67.00 | 2.13 | 1.19 | 1.45 | 0.00 | - | 10 | 28 | 51.32% |
| TMF241115C00068000 | 2024-06-28 11:01AM EDT | 68.00 | 1.49 | 1.10 | 1.35 | -0.27 | -15.34% | 1 | 35 | 51.49% |
| TMF241115C00070000 | 2024-06-28 11:12AM EDT | 70.00 | 1.25 | 0.93 | 1.18 | -0.27 | -17.76% | 10 | 174 | 50.27% |
| TMF241115C00075000 | 2024-06-27 12:23PM EDT | 75.00 | 1.13 | 0.67 | 0.87 | 0.00 | - | 1 | 673 | 51.81% |
| TMF241115C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 0.56 | 0.42 | 0.65 | -0.15 | -21.13% | 67 | 234 | 52.44% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF241115P00025000 | 2024-06-28 3:10PM EDT | 25.00 | 0.09 | 0.03 | 0.15 | +0.04 | +80.00% | 1 | 83 | 52.93% |
| TMF241115P00030000 | 2024-06-28 11:07AM EDT | 30.00 | 0.26 | 0.18 | 0.35 | +0.08 | +44.44% | 3 | 142 | 51.56% |
| TMF241115P00035000 | 2024-06-27 1:02PM EDT | 35.00 | 0.55 | 0.62 | 0.79 | +0.03 | +5.77% | 1 | 1,877 | 47.12% |
| TMF241115P00040000 | 2024-06-28 3:42PM EDT | 40.00 | 1.68 | 1.61 | 1.86 | +0.42 | +33.33% | 122 | 2,318 | 46.07% |
| TMF241115P00041000 | 2024-06-27 3:40PM EDT | 41.00 | 1.45 | 1.89 | 2.17 | 0.00 | - | 1 | 7 | 46.05% |
| TMF241115P00042000 | 2024-06-28 2:20PM EDT | 42.00 | 2.15 | 2.20 | 2.46 | -0.35 | -14.00% | 1 | 17 | 45.48% |
| TMF241115P00043000 | 2024-06-27 3:40PM EDT | 43.00 | 1.94 | 2.55 | 2.84 | 0.00 | - | 1 | 8 | 45.58% |
| TMF241115P00044000 | 2024-06-28 3:55PM EDT | 44.00 | 2.86 | 2.93 | 3.20 | +0.57 | +24.89% | 5 | 111 | 45.17% |
| TMF241115P00045000 | 2024-06-28 3:27PM EDT | 45.00 | 3.22 | 3.35 | 3.65 | +0.62 | +23.85% | 5 | 218 | 45.31% |
| TMF241115P00046000 | 2024-06-26 2:13PM EDT | 46.00 | 3.05 | 3.80 | 4.10 | 0.00 | - | 4 | 945 | 45.19% |
| TMF241115P00047000 | 2024-06-28 1:32PM EDT | 47.00 | 4.07 | 4.25 | 4.55 | +0.83 | +25.62% | 10 | 156 | 44.79% |
| TMF241115P00048000 | 2024-06-28 1:31PM EDT | 48.00 | 4.55 | 4.80 | 5.05 | +0.60 | +15.19% | 15 | 82 | 44.58% |
| TMF241115P00049000 | 2024-06-28 2:38PM EDT | 49.00 | 5.00 | 5.35 | 5.65 | +0.63 | +14.42% | 3 | 180 | 44.96% |
| TMF241115P00050000 | 2024-06-28 1:35PM EDT | 50.00 | 5.60 | 5.90 | 6.20 | +1.00 | +21.74% | 150 | 1,161 | 44.68% |
| TMF241115P00051000 | 2024-06-25 2:14PM EDT | 51.00 | 4.66 | 6.50 | 6.85 | 0.00 | - | 2 | 1,009 | 45.00% |
| TMF241115P00052000 | 2024-06-28 3:26PM EDT | 52.00 | 6.90 | 7.10 | 7.40 | +0.90 | +15.00% | 7 | 69 | 44.25% |
| TMF241115P00053000 | 2024-06-27 12:33PM EDT | 53.00 | 6.30 | 7.75 | 8.10 | 0.00 | - | 5 | 17 | 44.54% |
| TMF241115P00054000 | 2024-06-12 10:30AM EDT | 54.00 | 7.00 | 8.40 | 8.75 | 0.00 | - | 1 | 5 | 44.21% |
| TMF241115P00055000 | 2024-06-28 12:26PM EDT | 55.00 | 8.65 | 9.10 | 9.45 | +1.13 | +15.03% | 4 | 180 | 44.09% |
| TMF241115P00056000 | 2024-06-28 11:34AM EDT | 56.00 | 9.05 | 9.80 | 10.15 | +0.90 | +11.04% | 1 | 9 | 43.77% |
| TMF241115P00057000 | 2024-06-28 10:50AM EDT | 57.00 | 9.39 | 10.55 | 10.90 | -1.51 | -13.85% | 4 | 4 | 43.70% |
| TMF241115P00058000 | 2024-06-28 10:38AM EDT | 58.00 | 9.89 | 11.30 | 11.65 | -0.54 | -5.18% | 5 | 1 | 43.43% |
| TMF241115P00059000 | 2024-05-23 10:28AM EDT | 59.00 | 12.65 | 9.55 | 9.90 | 0.00 | - | - | 6 | 0.00% |
| TMF241115P00060000 | 2024-06-28 12:20PM EDT | 60.00 | 12.35 | 12.90 | 13.25 | +1.31 | +11.87% | 3 | 12 | 43.32% |
| TMF241115P00063000 | 2024-04-04 9:37AM EDT | 63.00 | 14.04 | 17.35 | 17.80 | 0.00 | - | 2 | 2 | 61.79% |
| TMF241115P00065000 | 2024-06-26 3:16PM EDT | 65.00 | 15.45 | 17.10 | 17.45 | 0.00 | - | 16 | 56 | 42.07% |
| TMF241115P00070000 | 2024-06-24 11:50AM EDT | 70.00 | 18.95 | 21.65 | 22.00 | 0.00 | - | 1 | 2 | 41.28% |
| TMF241115P00080000 | 2024-06-10 1:02PM EDT | 80.00 | 32.50 | 31.40 | 31.65 | 0.00 | - | 5 | 20 | 41.41% |
© 2024 Yahoo. All rights reserved.