Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00025000 | 2024-06-17 10:54AM EDT | 25.00 | 26.74 | 24.85 | 28.80 | -0.92 | -3.33% | 70 | 41 | 590.04% |
| TMF240621C00030000 | 2024-05-14 2:43PM EDT | 30.00 | 18.34 | 20.60 | 24.40 | 0.00 | - | 55 | 70 | 322.66% |
| TMF240621C00034000 | 2024-06-03 9:59AM EDT | 34.00 | 14.40 | 15.90 | 19.80 | 0.00 | - | 21 | 21 | 388.87% |
| TMF240621C00035000 | 2024-05-29 1:17PM EDT | 35.00 | 9.93 | 16.75 | 17.00 | 0.00 | - | 8 | 235 | 0.00% |
| TMF240621C00037000 | 2024-06-14 10:05AM EDT | 37.00 | 17.04 | 14.65 | 14.95 | 0.00 | - | 1 | 2 | 0.00% |
| TMF240621C00038000 | 2024-06-03 9:54AM EDT | 38.00 | 10.32 | 13.80 | 13.95 | 0.00 | - | 30 | 29 | 0.00% |
| TMF240621C00039000 | 2024-05-20 10:54AM EDT | 39.00 | 9.70 | 12.70 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| TMF240621C00040000 | 2024-06-17 9:44AM EDT | 40.00 | 11.85 | 11.75 | 12.00 | -0.25 | -2.07% | 2 | 74 | 0.00% |
| TMF240621C00041000 | 2024-06-12 12:52PM EDT | 41.00 | 11.20 | 10.70 | 10.95 | 0.00 | - | 5 | 30 | 0.00% |
| TMF240621C00042000 | 2024-06-13 1:12PM EDT | 42.00 | 10.82 | 9.75 | 10.00 | 0.00 | - | 50 | 129 | 0.00% |
| TMF240621C00043000 | 2024-06-13 11:50AM EDT | 43.00 | 9.18 | 8.75 | 8.95 | 0.00 | - | 20 | 178 | 0.00% |
| TMF240621C00044000 | 2024-06-17 10:14AM EDT | 44.00 | 7.60 | 6.90 | 8.35 | -1.08 | -12.44% | 4 | 103 | 114.65% |
| TMF240621C00044500 | 2024-06-14 3:03PM EDT | 44.50 | 9.27 | 7.25 | 7.45 | 0.00 | - | 2 | 328 | 0.00% |
| TMF240621C00045000 | 2024-06-17 9:52AM EDT | 45.00 | 6.60 | 6.70 | 6.90 | -2.20 | -25.00% | 3 | 2,902 | 0.00% |
| TMF240621C00045500 | 2024-06-10 10:42AM EDT | 45.50 | 3.14 | 6.30 | 6.50 | 0.00 | - | 40 | 39 | 0.00% |
| TMF240621C00046000 | 2024-06-17 10:15AM EDT | 46.00 | 5.65 | 5.80 | 6.00 | -1.10 | -16.30% | 2 | 3,431 | 0.00% |
| TMF240621C00046500 | 2024-06-13 12:00PM EDT | 46.50 | 5.75 | 5.30 | 5.50 | 0.00 | - | 100 | 238 | 0.00% |
| TMF240621C00047000 | 2024-06-17 10:54AM EDT | 47.00 | 4.90 | 4.80 | 5.00 | -2.18 | -30.79% | 60 | 4,366 | 0.00% |
| TMF240621C00047500 | 2024-06-14 10:00AM EDT | 47.50 | 4.30 | 4.20 | 4.45 | -2.27 | -34.55% | 5 | 3,321 | 0.00% |
| TMF240621C00048000 | 2024-06-17 10:47AM EDT | 48.00 | 3.80 | 3.85 | 4.05 | -1.67 | -30.53% | 42 | 7,851 | 36.72% |
| TMF240621C00048500 | 2024-06-13 12:15PM EDT | 48.50 | 3.35 | 3.40 | 3.50 | -0.58 | -14.76% | 2 | 92 | 0.00% |
| TMF240621C00049000 | 2024-06-17 10:58AM EDT | 49.00 | 3.10 | 2.89 | 3.05 | -1.98 | -38.98% | 24 | 14,871 | 28.52% |
| TMF240621C00049500 | 2024-06-17 9:54AM EDT | 49.50 | 2.50 | 2.48 | 2.61 | -1.95 | -43.82% | 4 | 288 | 32.42% |
| TMF240621C00050000 | 2024-06-17 11:40AM EDT | 50.00 | 2.01 | 2.01 | 2.20 | -2.18 | -52.03% | 108 | 6,130 | 34.38% |
| TMF240621C00050500 | 2024-06-17 10:52AM EDT | 50.50 | 1.82 | 1.74 | 1.85 | -1.85 | -50.41% | 10 | 110 | 37.01% |
| TMF240621C00051000 | 2024-06-17 11:35AM EDT | 51.00 | 1.38 | 1.39 | 1.48 | -1.86 | -57.41% | 360 | 6,877 | 36.33% |
| TMF240621C00051500 | 2024-06-17 11:35AM EDT | 51.50 | 1.10 | 1.10 | 1.19 | -1.79 | -61.94% | 43 | 3,262 | 37.40% |
| TMF240621C00052000 | 2024-06-17 11:45AM EDT | 52.00 | 0.86 | 0.87 | 0.94 | -1.63 | -65.46% | 215 | 11,599 | 38.18% |
| TMF240621C00052500 | 2024-06-17 11:27AM EDT | 52.50 | 0.70 | 0.68 | 0.73 | -1.39 | -66.51% | 166 | 1,343 | 38.87% |
| TMF240621C00053000 | 2024-06-17 11:51AM EDT | 53.00 | 0.51 | 0.49 | 0.55 | -1.28 | -71.51% | 6,734 | 1,213 | 39.16% |
| TMF240621C00053500 | 2024-06-17 11:34AM EDT | 53.50 | 0.38 | 0.34 | 0.42 | -1.05 | -73.43% | 490 | 3,013 | 40.04% |
| TMF240621C00054000 | 2024-06-17 11:51AM EDT | 54.00 | 0.32 | 0.30 | 0.34 | -0.89 | -73.55% | 6,030 | 7,115 | 42.19% |
| TMF240621C00054500 | 2024-06-17 11:40AM EDT | 54.50 | 0.23 | 0.22 | 0.27 | -0.77 | -77.00% | 2,565 | 3,603 | 43.75% |
| TMF240621C00055000 | 2024-06-17 11:54AM EDT | 55.00 | 0.19 | 0.18 | 0.20 | -0.58 | -75.32% | 2,644 | 5,995 | 44.24% |
| TMF240621C00056000 | 2024-06-17 11:54AM EDT | 56.00 | 0.12 | 0.11 | 0.12 | -0.38 | -76.00% | 2,363 | 5,373 | 46.48% |
| TMF240621C00057000 | 2024-06-17 10:21AM EDT | 57.00 | 0.05 | 0.05 | 0.09 | -0.29 | -85.29% | 198 | 271 | 51.17% |
| TMF240621C00058000 | 2024-06-17 10:56AM EDT | 58.00 | 0.07 | 0.03 | 0.10 | -0.17 | -70.83% | 4 | 146 | 54.69% |
| TMF240621C00059000 | 2024-06-17 11:34AM EDT | 59.00 | 0.02 | 0.01 | 0.06 | -0.13 | -86.67% | 86 | 117 | 55.47% |
| TMF240621C00060000 | 2024-06-17 11:16AM EDT | 60.00 | 0.01 | 0.01 | 0.10 | -0.10 | -90.91% | 156 | 528 | 66.02% |
| TMF240621C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 277 | 998 | 89.06% |
| TMF240621C00070000 | 2024-06-11 11:01AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 118.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00025000 | 2024-06-04 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| TMF240621P00030000 | 2024-06-03 1:04PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 70 | 214.84% |
| TMF240621P00034000 | 2024-05-30 2:18PM EDT | 34.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 31 | 38 | 151.56% |
| TMF240621P00035000 | 2024-06-12 11:57AM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 67 | 142.19% |
| TMF240621P00036000 | 2024-06-12 11:57AM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 43 | 150.00% |
| TMF240621P00037000 | 2024-05-07 10:25AM EDT | 37.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 123.44% |
| TMF240621P00038000 | 2024-06-17 10:12AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 118.75% |
| TMF240621P00039000 | 2024-06-12 1:37PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 89 | 109.38% |
| TMF240621P00040000 | 2024-06-12 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 304 | 90.63% |
| TMF240621P00041000 | 2024-06-12 2:17PM EDT | 41.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 148 | 97.66% |
| TMF240621P00042000 | 2024-06-14 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 151 | 84.38% |
| TMF240621P00043000 | 2024-06-13 12:34PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 41 | 8,334 | 85.16% |
| TMF240621P00043500 | 2024-06-12 3:11PM EDT | 43.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 43 | 3,848 | 80.47% |
| TMF240621P00044000 | 2024-06-17 10:59AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 663 | 60.94% |
| TMF240621P00044500 | 2024-06-17 9:42AM EDT | 44.50 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 20 | 2,155 | 71.88% |
| TMF240621P00045000 | 2024-06-17 10:06AM EDT | 45.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 6 | 11,073 | 67.58% |
| TMF240621P00045500 | 2024-06-14 10:21AM EDT | 45.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 1,473 | 56.25% |
| TMF240621P00046000 | 2024-06-13 3:36PM EDT | 46.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 160 | 9,141 | 60.16% |
| TMF240621P00046500 | 2024-06-17 11:39AM EDT | 46.50 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 134 | 421 | 53.52% |
| TMF240621P00047000 | 2024-06-17 11:35AM EDT | 47.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 257 | 6,100 | 48.44% |
| TMF240621P00047500 | 2024-06-17 11:51AM EDT | 47.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 11 | 2,810 | 49.22% |
| TMF240621P00048000 | 2024-06-17 11:56AM EDT | 48.00 | 0.05 | 0.06 | 0.07 | +0.02 | +50.00% | 403 | 12,005 | 44.73% |
| TMF240621P00048500 | 2024-06-17 11:56AM EDT | 48.50 | 0.09 | 0.09 | 0.12 | +0.01 | +9.09% | 75 | 324 | 45.70% |
| TMF240621P00049000 | 2024-06-17 11:39AM EDT | 49.00 | 0.17 | 0.14 | 0.17 | +0.09 | +112.50% | 90 | 3,235 | 45.12% |
| TMF240621P00049500 | 2024-06-17 11:42AM EDT | 49.50 | 0.23 | 0.20 | 0.22 | +0.15 | +187.50% | 66 | 1,915 | 43.16% |
| TMF240621P00050000 | 2024-06-17 11:54AM EDT | 50.00 | 0.33 | 0.31 | 0.35 | +0.18 | +138.46% | 4,293 | 4,522 | 45.02% |
| TMF240621P00050500 | 2024-06-17 11:46AM EDT | 50.50 | 0.45 | 0.40 | 0.47 | +0.26 | +136.84% | 60 | 280 | 44.43% |
| TMF240621P00051000 | 2024-06-17 11:56AM EDT | 51.00 | 0.55 | 0.25 | 0.62 | +0.30 | +90.91% | 792 | 5,844 | 43.85% |
| TMF240621P00051500 | 2024-06-17 11:50AM EDT | 51.50 | 0.78 | 0.77 | 0.83 | +0.43 | +122.86% | 322 | 201 | 44.34% |
| TMF240621P00052000 | 2024-06-17 11:43AM EDT | 52.00 | 1.08 | 1.01 | 1.11 | +0.65 | +151.16% | 664 | 5,594 | 46.19% |
| TMF240621P00052500 | 2024-06-17 10:00AM EDT | 52.50 | 1.46 | 1.30 | 1.40 | +0.91 | +165.45% | 20 | 177 | 46.97% |
| TMF240621P00053000 | 2024-06-17 11:37AM EDT | 53.00 | 1.79 | 1.60 | 1.73 | +1.04 | +138.67% | 34 | 1,973 | 48.05% |
| TMF240621P00053500 | 2024-06-17 11:24AM EDT | 53.50 | 2.09 | 2.01 | 2.16 | +1.14 | +120.00% | 12 | 29 | 52.44% |
| TMF240621P00054000 | 2024-06-17 11:35AM EDT | 54.00 | 2.57 | 2.42 | 2.53 | +1.41 | +121.55% | 19 | 56 | 50.39% |
| TMF240621P00054500 | 2024-06-17 9:54AM EDT | 54.50 | 2.90 | 2.85 | 2.98 | +1.34 | +85.90% | 3 | 16 | 53.32% |
| TMF240621P00055000 | 2024-06-17 10:45AM EDT | 55.00 | 3.44 | 3.25 | 3.45 | +1.58 | +84.95% | 4 | 29 | 55.37% |
| TMF240621P00056000 | 2024-06-17 11:49AM EDT | 56.00 | 4.30 | 4.15 | 4.35 | +1.80 | +72.00% | 12 | 27 | 59.18% |
| TMF240621P00060000 | 2024-06-17 10:08AM EDT | 60.00 | 8.35 | 8.15 | 8.35 | +0.55 | +7.05% | 2 | 2 | 93.36% |
| TMF240621P00065000 | 2024-05-15 12:57PM EDT | 65.00 | 14.70 | 10.90 | 11.15 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.