Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:52.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00052000 | 2024-06-26 9:32AM EDT | 2024-06-28 | 0.36 | 0.32 | 0.45 | -0.90 | -69.77% | 14 | 3,861 | 41.70% |
| TMF240705C00052000 | 2024-06-25 3:05PM EDT | 2024-07-05 | 1.95 | 1.02 | 1.11 | +0.13 | +7.14% | 47 | 316 | 43.07% |
| TMF240712C00052000 | 2024-06-25 2:00PM EDT | 2024-07-12 | 2.32 | 0.00 | 0.00 | +0.01 | +0.43% | 278 | 371 | 1.56% |
| TMF240719C00052000 | 2024-06-25 11:54AM EDT | 2024-07-19 | 2.52 | 1.70 | 1.86 | +0.07 | +2.86% | 9 | 616 | 42.24% |
| TMF240726C00052000 | 2024-06-24 1:45PM EDT | 2024-07-26 | 2.73 | 1.97 | 2.21 | 0.00 | - | 2 | 23 | 43.04% |
| TMF240802C00052000 | 2024-06-21 9:55AM EDT | 2024-08-02 | 3.20 | 2.35 | 2.55 | -0.20 | -5.88% | 18 | 36 | 44.04% |
| TMF240816C00052000 | 2024-06-25 3:02PM EDT | 2024-08-16 | 3.86 | 2.88 | 3.15 | +0.01 | +0.26% | 24 | 265 | 45.44% |
| TMF241115C00052000 | 2024-06-26 9:30AM EDT | 2024-11-15 | 6.00 | 5.50 | 5.95 | -0.01 | -0.17% | 5 | 79 | 49.33% |
| TMF250117C00052000 | 2024-06-25 2:53PM EDT | 2025-01-17 | 7.70 | 5.80 | 8.80 | -0.05 | -0.65% | 21 | 591 | 59.88% |
| TMF250221C00052000 | 2024-06-24 12:21PM EDT | 2025-02-21 | 7.92 | 7.10 | 7.95 | 0.00 | - | 2 | 15 | 50.15% |
| TMF260116C00052000 | 2024-06-25 2:55PM EDT | 2026-01-16 | 13.40 | 0.00 | 0.00 | +0.45 | +3.47% | 10 | 249 | 0.39% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00052000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.31 | 1.10 | 1.28 | -0.21 | -40.38% | 1,984 | 4,356 | 44.63% |
| TMF240705P00052000 | 2024-06-25 12:29PM EDT | 2024-07-05 | 1.14 | 1.46 | 2.21 | -0.11 | -8.80% | 79 | 194 | 52.64% |
| TMF240712P00052000 | 2024-06-25 3:05PM EDT | 2024-07-12 | 1.36 | 2.14 | 2.38 | -0.10 | -6.85% | 21 | 61 | 44.24% |
| TMF240719P00052000 | 2024-06-25 3:11PM EDT | 2024-07-19 | 1.53 | 2.32 | 2.48 | -0.12 | -7.27% | 52 | 197 | 39.16% |
| TMF240726P00052000 | 2024-06-25 12:00PM EDT | 2024-07-26 | 1.96 | 2.57 | 2.78 | -0.19 | -8.84% | 33 | 51 | 39.50% |
| TMF240802P00052000 | 2024-06-21 2:18PM EDT | 2024-08-02 | 2.40 | 2.25 | 3.20 | -0.25 | -9.43% | 1 | 2 | 42.07% |
| TMF240816P00052000 | 2024-06-25 3:11PM EDT | 2024-08-16 | 2.53 | 3.35 | 4.55 | -0.27 | -9.64% | 25 | 99 | 53.47% |
| TMF241115P00052000 | 2024-06-25 2:14PM EDT | 2024-11-15 | 5.10 | 5.60 | 6.05 | +0.03 | +0.59% | 6 | 70 | 43.99% |
| TMF250117P00052000 | 2024-06-25 3:05PM EDT | 2025-01-17 | 6.07 | 6.65 | 7.20 | -0.77 | -11.26% | 3 | 998 | 44.19% |
| TMF260116P00052000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 10.97 | 10.00 | 12.10 | 0.00 | - | 1 | 979 | 46.15% |
© 2024 Yahoo. All rights reserved.