Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719C00035000 | 2024-06-07 9:41AM EDT | 35.00 | 14.24 | 18.90 | 19.20 | 0.00 | - | 4 | 8 | 69.53% |
| TMF240719C00039000 | 2024-05-31 12:55PM EDT | 39.00 | 8.10 | 14.95 | 15.20 | 0.00 | - | 11 | 10 | 56.84% |
| TMF240719C00040000 | 2024-06-12 3:41PM EDT | 40.00 | 10.45 | 13.95 | 14.20 | 0.00 | - | 2 | 54 | 53.13% |
| TMF240719C00041000 | 2024-06-12 10:14AM EDT | 41.00 | 10.50 | 12.95 | 13.25 | 0.00 | - | 1 | 0 | 51.56% |
| TMF240719C00042000 | 2024-05-21 1:39PM EDT | 42.00 | 7.82 | 12.00 | 12.25 | 0.00 | - | - | 20 | 56.74% |
| TMF240719C00043000 | 2024-06-05 12:44PM EDT | 43.00 | 11.13 | 11.00 | 11.30 | +1.83 | +19.68% | 4 | 6 | 54.69% |
| TMF240719C00044000 | 2024-06-12 11:21AM EDT | 44.00 | 8.00 | 10.05 | 10.35 | 0.00 | - | 1 | 13 | 52.34% |
| TMF240719C00045000 | 2024-06-13 1:10PM EDT | 45.00 | 8.10 | 9.15 | 9.40 | 0.00 | - | 101 | 53 | 49.71% |
| TMF240719C00046000 | 2024-06-12 3:43PM EDT | 46.00 | 5.35 | 8.25 | 8.50 | 0.00 | - | 1 | 5 | 48.34% |
| TMF240719C00047000 | 2024-06-14 11:51AM EDT | 47.00 | 7.15 | 7.35 | 7.65 | +1.24 | +20.98% | 1 | 30 | 47.71% |
| TMF240719C00048000 | 2024-06-14 3:54PM EDT | 48.00 | 6.70 | 6.55 | 6.80 | +2.24 | +50.22% | 28 | 119 | 46.34% |
| TMF240719C00049000 | 2024-06-14 3:05PM EDT | 49.00 | 5.68 | 5.80 | 6.00 | +1.87 | +49.08% | 5 | 316 | 45.41% |
| TMF240719C00050000 | 2024-06-14 3:48PM EDT | 50.00 | 5.10 | 5.10 | 5.25 | +1.00 | +24.39% | 2,030 | 2,108 | 44.68% |
| TMF240719C00051000 | 2024-06-14 2:51PM EDT | 51.00 | 4.35 | 4.50 | 4.65 | +0.86 | +24.64% | 38 | 397 | 45.75% |
| TMF240719C00052000 | 2024-06-14 3:15PM EDT | 52.00 | 3.97 | 3.90 | 4.05 | +1.24 | +45.42% | 134 | 555 | 45.85% |
| TMF240719C00053000 | 2024-06-14 3:38PM EDT | 53.00 | 3.49 | 3.35 | 3.55 | +0.96 | +37.94% | 46 | 157 | 46.63% |
| TMF240719C00054000 | 2024-06-14 3:39PM EDT | 54.00 | 2.90 | 2.92 | 3.05 | +0.85 | +41.46% | 275 | 293 | 46.58% |
| TMF240719C00055000 | 2024-06-14 3:03PM EDT | 55.00 | 2.51 | 2.50 | 2.61 | +0.79 | +45.93% | 919 | 566 | 46.66% |
| TMF240719C00056000 | 2024-06-14 3:54PM EDT | 56.00 | 2.13 | 2.13 | 2.25 | +0.51 | +31.48% | 33 | 144 | 47.22% |
| TMF240719C00057000 | 2024-06-14 11:45AM EDT | 57.00 | 1.63 | 1.82 | 1.94 | +0.55 | +50.93% | 12 | 99 | 47.83% |
| TMF240719C00058000 | 2024-06-14 3:41PM EDT | 58.00 | 1.60 | 1.55 | 1.66 | +0.71 | +79.78% | 56 | 155 | 48.27% |
| TMF240719C00060000 | 2024-06-14 3:53PM EDT | 60.00 | 1.19 | 1.14 | 1.22 | +0.49 | +70.00% | 131 | 303 | 49.37% |
| TMF240719C00065000 | 2024-06-14 3:46PM EDT | 65.00 | 0.50 | 0.51 | 0.55 | +0.24 | +92.31% | 93 | 27 | 51.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719P00030000 | 2024-06-14 2:28PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 11 | 12 | 87.11% |
| TMF240719P00035000 | 2024-06-12 9:49AM EDT | 35.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 22 | 67.97% |
| TMF240719P00038000 | 2024-06-12 9:50AM EDT | 38.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 4 | 22 | 57.81% |
| TMF240719P00039000 | 2024-06-10 10:08AM EDT | 39.00 | 0.26 | 0.06 | 0.10 | 0.00 | - | - | 2 | 55.27% |
| TMF240719P00040000 | 2024-06-13 2:31PM EDT | 40.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 7 | 29 | 53.71% |
| TMF240719P00041000 | 2024-06-13 2:48PM EDT | 41.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 55 | 51.95% |
| TMF240719P00042000 | 2024-06-14 3:59PM EDT | 42.00 | 0.14 | 0.14 | 0.20 | -0.05 | -26.32% | 10 | 85 | 51.17% |
| TMF240719P00043000 | 2024-06-14 3:59PM EDT | 43.00 | 0.20 | 0.17 | 0.25 | -0.09 | -31.03% | 10 | 65 | 51.56% |
| TMF240719P00044000 | 2024-06-13 11:44AM EDT | 44.00 | 0.27 | 0.23 | 0.27 | -0.03 | -10.00% | 1 | 113 | 48.24% |
| TMF240719P00045000 | 2024-06-14 2:47PM EDT | 45.00 | 0.35 | 0.32 | 0.37 | -0.10 | -22.22% | 3 | 227 | 47.95% |
| TMF240719P00046000 | 2024-06-14 3:25PM EDT | 46.00 | 0.45 | 0.41 | 0.46 | -0.09 | -16.67% | 6 | 99 | 46.53% |
| TMF240719P00047000 | 2024-06-14 2:28PM EDT | 47.00 | 0.58 | 0.54 | 0.63 | -0.03 | -4.92% | 13 | 119 | 46.68% |
| TMF240719P00048000 | 2024-06-14 12:35PM EDT | 48.00 | 0.79 | 0.72 | 0.81 | -0.21 | -21.00% | 6 | 83 | 46.14% |
| TMF240719P00049000 | 2024-06-14 1:51PM EDT | 49.00 | 0.99 | 0.96 | 1.05 | -0.13 | -11.61% | 43 | 62 | 46.05% |
| TMF240719P00050000 | 2024-06-14 3:45PM EDT | 50.00 | 1.32 | 1.26 | 1.33 | -0.19 | -12.58% | 23 | 1,281 | 45.80% |
| TMF240719P00051000 | 2024-06-14 12:54PM EDT | 51.00 | 1.75 | 1.60 | 1.72 | -0.27 | -13.37% | 44 | 1,753 | 46.61% |
| TMF240719P00052000 | 2024-06-14 3:06PM EDT | 52.00 | 2.06 | 2.01 | 2.12 | -0.34 | -14.17% | 90 | 143 | 46.66% |
| TMF240719P00054000 | 2024-06-14 10:56AM EDT | 54.00 | 3.10 | 3.00 | 3.20 | -1.15 | -27.06% | 28 | 6 | 48.58% |
| TMF240719P00055000 | 2024-06-13 9:42AM EDT | 55.00 | 4.57 | 3.55 | 3.75 | 0.00 | - | 100 | 150 | 48.49% |
| TMF240719P00057000 | 2024-06-05 10:25AM EDT | 57.00 | 7.15 | 4.90 | 5.10 | 0.00 | - | - | 1 | 50.05% |
| TMF240719P00058000 | 2024-06-05 10:20AM EDT | 58.00 | 8.28 | 5.60 | 5.85 | 0.00 | - | 1 | 4 | 51.07% |
| TMF240719P00060000 | 2024-06-04 10:19AM EDT | 60.00 | 10.39 | 7.20 | 7.45 | 0.00 | - | 8 | 8 | 50.93% |
© 2024 Yahoo. All rights reserved.