Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:47.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00047000 | 2024-06-24 10:47AM EDT | 2024-06-28 | 5.61 | 4.05 | 4.40 | 0.00 | - | 1 | 1 | 74.80% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 2024-07-05 | 3.39 | 4.35 | 4.65 | 0.00 | - | 4 | 0 | 54.98% |
| TMF240712C00047000 | 2024-06-24 3:01PM EDT | 2024-07-12 | 6.01 | 4.50 | 4.75 | 0.00 | - | 11 | 56 | 45.80% |
| TMF240719C00047000 | 2024-06-25 1:23PM EDT | 2024-07-19 | 6.04 | 4.85 | 5.05 | -0.06 | -0.98% | 51 | 82 | 46.73% |
| TMF240726C00047000 | 2024-06-13 3:52PM EDT | 2024-07-26 | 6.40 | 4.90 | 5.25 | 0.00 | - | 16 | 15 | 45.56% |
| TMF240816C00047000 | 2024-06-25 9:37AM EDT | 2024-08-16 | 6.95 | 5.75 | 5.95 | 0.00 | - | 5 | 673 | 46.31% |
| TMF241115C00047000 | 2024-06-25 11:38AM EDT | 2024-11-15 | 9.07 | 7.20 | 8.70 | -0.86 | -8.66% | 1 | 64 | 52.08% |
| TMF250117C00047000 | 2024-06-25 10:07AM EDT | 2025-01-17 | 10.05 | 8.20 | 9.70 | -0.15 | -1.47% | 1 | 71 | 50.50% |
| TMF260116C00047000 | 2024-06-13 9:42AM EDT | 2026-01-16 | 14.33 | 13.30 | 15.30 | 0.00 | - | 2 | 126 | 50.07% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00047000 | 2024-06-25 9:52AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 2 | 257 | 25.00% |
| TMF240705P00047000 | 2024-06-24 10:38AM EDT | 2024-07-05 | 0.15 | 0.15 | 0.21 | 0.00 | - | 2 | 63 | 44.24% |
| TMF240712P00047000 | 2024-06-25 11:13AM EDT | 2024-07-12 | 0.22 | 0.36 | 0.47 | -0.07 | -24.14% | 11 | 319 | 44.39% |
| TMF240719P00047000 | 2024-06-25 10:01AM EDT | 2024-07-19 | 0.34 | 0.47 | 0.53 | -0.02 | -5.56% | 5 | 184 | 39.11% |
| TMF240726P00047000 | 2024-06-24 3:51PM EDT | 2024-07-26 | 0.44 | 0.63 | 0.78 | 0.00 | - | 7 | 21 | 40.43% |
| TMF240802P00047000 | 2024-06-24 2:33PM EDT | 2024-08-02 | 0.67 | 0.87 | 1.05 | 0.00 | - | 1 | 3 | 41.94% |
| TMF240816P00047000 | 2024-06-24 10:26AM EDT | 2024-08-16 | 0.93 | 1.22 | 1.36 | -0.09 | -8.82% | 1 | 109 | 40.87% |
| TMF241115P00047000 | 2024-06-24 11:06AM EDT | 2024-11-15 | 3.00 | 3.10 | 3.55 | 0.00 | - | 1 | 154 | 44.26% |
| TMF250117P00047000 | 2024-06-14 11:33AM EDT | 2025-01-17 | 3.90 | 4.15 | 4.75 | 0.00 | - | 1 | 1,069 | 45.47% |
| TMF260116P00047000 | 2024-06-13 9:42AM EDT | 2026-01-16 | 8.28 | 7.20 | 8.40 | 0.00 | - | 2 | 40 | 42.95% |
© 2024 Yahoo. All rights reserved.