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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719C00030000 | 2024-06-17 10:54AM EDT | 30.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240719C00035000 | 2024-06-07 9:41AM EDT | 35.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240719C00039000 | 2024-06-21 1:01PM EDT | 39.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240719C00040000 | 2024-06-25 9:50AM EDT | 40.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TMF240719C00041000 | 2024-06-27 1:41PM EDT | 41.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240719C00042000 | 2024-06-25 9:36AM EDT | 42.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMF240719C00043000 | 2024-06-14 10:50AM EDT | 43.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240719C00044000 | 2024-06-26 10:07AM EDT | 44.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240719C00045000 | 2024-06-21 1:40PM EDT | 45.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719C00046000 | 2024-06-20 11:17AM EDT | 46.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719C00047000 | 2024-06-25 1:23PM EDT | 47.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TMF240719C00048000 | 2024-06-26 9:33AM EDT | 48.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240719C00049000 | 2024-06-27 3:57PM EDT | 49.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240719C00050000 | 2024-06-27 3:14PM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TMF240719C00051000 | 2024-06-27 3:47PM EDT | 51.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240719C00052000 | 2024-06-27 10:02AM EDT | 52.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TMF240719C00053000 | 2024-06-27 3:25PM EDT | 53.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| TMF240719C00054000 | 2024-06-27 2:18PM EDT | 54.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TMF240719C00055000 | 2024-06-27 3:53PM EDT | 55.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TMF240719C00056000 | 2024-06-27 1:59PM EDT | 56.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMF240719C00057000 | 2024-06-27 12:35PM EDT | 57.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| TMF240719C00058000 | 2024-06-27 1:23PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TMF240719C00060000 | 2024-06-27 1:07PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TMF240719C00065000 | 2024-06-27 9:53AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719P00030000 | 2024-06-26 3:40PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TMF240719P00035000 | 2024-06-26 10:20AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TMF240719P00038000 | 2024-06-27 9:30AM EDT | 38.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMF240719P00039000 | 2024-06-10 10:08AM EDT | 39.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMF240719P00040000 | 2024-06-27 11:43AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TMF240719P00041000 | 2024-06-25 12:20PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TMF240719P00042000 | 2024-06-26 11:04AM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMF240719P00043000 | 2024-06-26 2:57PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMF240719P00044000 | 2024-06-26 10:27AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMF240719P00045000 | 2024-06-27 3:09PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TMF240719P00046000 | 2024-06-26 2:21PM EDT | 46.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMF240719P00047000 | 2024-06-27 10:28AM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TMF240719P00048000 | 2024-06-27 1:57PM EDT | 48.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMF240719P00049000 | 2024-06-27 1:22PM EDT | 49.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TMF240719P00050000 | 2024-06-27 1:46PM EDT | 50.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMF240719P00051000 | 2024-06-27 11:09AM EDT | 51.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TMF240719P00052000 | 2024-06-27 12:51PM EDT | 52.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TMF240719P00053000 | 2024-06-27 12:31PM EDT | 53.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240719P00054000 | 2024-06-27 1:38PM EDT | 54.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719P00055000 | 2024-06-27 12:51PM EDT | 55.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TMF240719P00056000 | 2024-06-17 10:26AM EDT | 56.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240719P00057000 | 2024-06-05 10:25AM EDT | 57.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240719P00058000 | 2024-06-17 11:56AM EDT | 58.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719P00060000 | 2024-06-26 9:31AM EDT | 60.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719P00065000 | 2024-06-17 9:58AM EDT | 65.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.