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:50.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00050000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 3.10 | 1.34 | 1.56 | 0.00 | - | 22 | 13 | 43.16% |
| TMF240705C00050000 | 2024-06-26 9:31AM EDT | 2024-07-05 | 1.98 | 2.03 | 2.19 | -0.92 | -31.72% | 2 | 22 | 44.53% |
| TMF240712C00050000 | 2024-06-26 9:30AM EDT | 2024-07-12 | 2.23 | 2.44 | 2.66 | -0.97 | -30.31% | 4 | 75 | 45.41% |
| TMF240719C00050000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 4.04 | 2.76 | 2.97 | +0.19 | +4.94% | 507 | 1,182 | 44.39% |
| TMF240726C00050000 | 2024-06-25 9:42AM EDT | 2024-07-26 | 3.80 | 2.96 | 3.25 | +0.13 | +3.54% | 1 | 43 | 43.90% |
| TMF240816C00050000 | 2024-06-25 3:31PM EDT | 2024-08-16 | 5.15 | 3.85 | 4.05 | +0.10 | +1.98% | 394 | 1,396 | 44.58% |
| TMF241115C00050000 | 2024-06-26 9:30AM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | -1.00 | -11.17% | 2 | 400 | 0.00% |
| TMF250117C00050000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 7.70 | 7.55 | 8.00 | -0.95 | -10.98% | 5 | 2,013 | 48.80% |
| TMF260116C00050000 | 2024-06-25 1:07PM EDT | 2026-01-16 | 13.95 | 13.20 | 14.10 | -0.57 | -3.93% | 13 | 1,222 | 52.52% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00050000 | 2024-06-26 9:32AM EDT | 2024-06-28 | 0.27 | 0.23 | 0.30 | +0.17 | +170.00% | 64 | 3,647 | 41.80% |
| TMF240705P00050000 | 2024-06-26 9:30AM EDT | 2024-07-05 | 0.79 | 0.76 | 0.88 | +0.38 | +92.68% | 20 | 374 | 42.33% |
| TMF240712P00050000 | 2024-06-26 9:33AM EDT | 2024-07-12 | 1.18 | 1.16 | 1.32 | +0.37 | +45.68% | 23 | 127 | 43.07% |
| TMF240719P00050000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 1.39 | 1.33 | 1.46 | +0.42 | +43.30% | 4 | 1,388 | 39.01% |
| TMF240726P00050000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 1.64 | 1.59 | 1.76 | +0.52 | +46.43% | 1 | 68 | 39.58% |
| TMF240802P00050000 | 2024-06-25 10:10AM EDT | 2024-08-02 | 1.50 | 1.93 | 2.15 | -0.11 | -6.83% | 2 | 17 | 41.85% |
| TMF240816P00050000 | 2024-06-25 3:11PM EDT | 2024-08-16 | 1.74 | 2.30 | 2.48 | -0.28 | -13.86% | 10 | 560 | 40.19% |
| TMF241115P00050000 | 2024-06-25 1:26PM EDT | 2024-11-15 | 4.15 | 4.50 | 4.90 | 0.00 | - | 5 | 1,126 | 43.64% |
| TMF250117P00050000 | 2024-06-24 3:11PM EDT | 2025-01-17 | 5.15 | 5.55 | 6.10 | 0.00 | - | 1 | 581 | 44.39% |
| TMF250221P00050000 | 2024-06-26 9:30AM EDT | 2025-02-21 | 6.05 | 5.90 | 6.60 | +0.32 | +5.58% | 4 | 1 | 44.14% |
| TMF260116P00050000 | 2024-06-21 11:32AM EDT | 2026-01-16 | 9.70 | 9.20 | 10.65 | +0.10 | +1.04% | 1 | 183 | 45.23% |
© 2024 Yahoo. All rights reserved.