Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:51.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00051000 | 2024-06-25 12:27PM EDT | 2024-06-28 | 1.71 | 0.00 | 0.00 | +0.21 | +14.00% | 26 | 93 | 0.00% |
| TMF240705C00051000 | 2024-06-25 10:16AM EDT | 2024-07-05 | 2.37 | 0.00 | 0.00 | +0.32 | +15.61% | 74 | 663 | 0.00% |
| TMF240712C00051000 | 2024-06-24 10:25AM EDT | 2024-07-12 | 2.79 | 0.00 | 0.00 | +0.14 | +5.28% | 5 | 81 | 0.00% |
| TMF240719C00051000 | 2024-06-25 3:37PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | +0.50 | +17.24% | 4 | 331 | 0.00% |
| TMF240726C00051000 | 2024-06-25 10:17AM EDT | 2024-07-26 | 3.35 | 0.00 | 0.00 | -0.20 | -5.63% | 1 | 2 | 0.00% |
| TMF240816C00051000 | 2024-06-24 2:41PM EDT | 2024-08-16 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 488 | 0.00% |
| TMF241115C00051000 | 2024-06-24 10:16AM EDT | 2024-11-15 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| TMF250117C00051000 | 2024-06-24 9:34AM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| TMF260116C00051000 | 2024-06-24 11:03AM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00051000 | 2024-06-25 3:54PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | -0.10 | -45.45% | 4,410 | 7,189 | 12.50% |
| TMF240705P00051000 | 2024-06-25 12:30PM EDT | 2024-07-05 | 0.74 | 0.00 | 0.00 | +0.08 | +12.12% | 57 | 195 | 6.25% |
| TMF240712P00051000 | 2024-06-25 3:03PM EDT | 2024-07-12 | 1.02 | 0.00 | 0.00 | -0.25 | -19.69% | 28 | 40 | 6.25% |
| TMF240719P00051000 | 2024-06-25 3:45PM EDT | 2024-07-19 | 1.14 | 0.00 | 0.00 | -0.17 | -12.98% | 630 | 2,728 | 3.13% |
| TMF240726P00051000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 1.37 | 0.00 | 0.00 | -0.66 | -32.51% | 8 | 17 | 3.13% |
| TMF240802P00051000 | 2024-06-17 1:57PM EDT | 2024-08-02 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TMF240816P00051000 | 2024-06-25 10:21AM EDT | 2024-08-16 | 2.24 | 0.00 | 0.00 | -0.28 | -11.11% | 1 | 131 | 3.13% |
| TMF241115P00051000 | 2024-06-25 2:14PM EDT | 2024-11-15 | 4.66 | 0.00 | 0.00 | -0.57 | -10.90% | 2 | 1,009 | 1.56% |
| TMF250117P00051000 | 2024-06-21 12:39PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 982 | 1.56% |
| TMF260116P00051000 | 2024-06-13 10:41AM EDT | 2026-01-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 0.78% |
© 2024 Yahoo. All rights reserved.