Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:48.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00048000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 5.05 | 3.10 | 3.40 | +0.65 | +14.77% | 6 | 6 | 62.89% |
| TMF240705C00048000 | 2024-06-24 10:08AM EDT | 2024-07-05 | 4.70 | 3.50 | 3.75 | 0.00 | - | 44 | 5 | 50.98% |
| TMF240712C00048000 | 2024-06-24 2:58PM EDT | 2024-07-12 | 5.25 | 3.80 | 4.05 | 0.00 | - | 10 | 73 | 48.05% |
| TMF240719C00048000 | 2024-06-25 1:57PM EDT | 2024-07-19 | 5.35 | 4.00 | 4.20 | +0.10 | +1.90% | 4 | 91 | 43.99% |
| TMF240726C00048000 | 2024-06-24 10:45AM EDT | 2024-07-26 | 5.20 | 4.20 | 4.55 | 0.00 | - | 2 | 9 | 45.70% |
| TMF240816C00048000 | 2024-06-25 10:50AM EDT | 2024-08-16 | 6.30 | 5.10 | 5.30 | +0.50 | +8.62% | 3 | 511 | 46.29% |
| TMF241115C00048000 | 2024-06-21 10:17AM EDT | 2024-11-15 | 8.45 | 7.35 | 7.85 | 0.00 | - | 1 | 74 | 49.49% |
| TMF250117C00048000 | 2024-06-24 3:10PM EDT | 2025-01-17 | 9.75 | 8.50 | 8.95 | 0.00 | - | 2 | 227 | 48.88% |
| TMF260116C00048000 | 2024-06-20 2:36PM EDT | 2026-01-16 | 14.65 | 12.75 | 14.80 | 0.00 | - | 5 | 46 | 54.10% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00048000 | 2024-06-25 1:42PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 27 | 196 | 48.83% |
| TMF240705P00048000 | 2024-06-25 12:29PM EDT | 2024-07-05 | 0.16 | 0.27 | 0.33 | -0.01 | -5.88% | 22 | 112 | 42.24% |
| TMF240712P00048000 | 2024-06-26 9:32AM EDT | 2024-07-12 | 0.55 | 0.56 | 0.62 | +0.21 | +61.76% | 8 | 121 | 41.90% |
| TMF240719P00048000 | 2024-06-25 11:11AM EDT | 2024-07-19 | 0.48 | 0.69 | 0.78 | -0.03 | -5.88% | 26 | 167 | 39.21% |
| TMF240726P00048000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 1.07 | 0.90 | 1.04 | +0.37 | +52.86% | 5 | 45 | 39.92% |
| TMF240802P00048000 | 2024-06-25 10:13AM EDT | 2024-08-02 | 0.85 | 1.18 | 1.33 | -0.26 | -23.42% | 11 | 33 | 41.26% |
| TMF240816P00048000 | 2024-06-25 2:44PM EDT | 2024-08-16 | 1.18 | 1.53 | 1.72 | 0.00 | - | 8 | 328 | 41.09% |
| TMF241115P00048000 | 2024-06-25 11:27AM EDT | 2024-11-15 | 3.35 | 3.60 | 4.00 | -0.35 | -9.46% | 9 | 82 | 44.24% |
| TMF250117P00048000 | 2024-06-24 3:37PM EDT | 2025-01-17 | 4.25 | 3.45 | 6.85 | 0.00 | - | 1 | 1,141 | 56.69% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 2026-01-16 | 10.21 | 7.90 | 8.85 | 0.00 | - | 840 | 877 | 42.49% |
© 2024 Yahoo. All rights reserved.