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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802C00048500 | 2024-06-18 2:37PM EDT | 48.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240802C00049000 | 2024-06-14 10:28AM EDT | 49.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240802C00051500 | 2024-06-27 1:06PM EDT | 51.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| TMF240802C00052000 | 2024-06-27 9:39AM EDT | 52.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TMF240802C00052500 | 2024-06-25 3:27PM EDT | 52.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TMF240802C00053500 | 2024-06-25 1:41PM EDT | 53.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TMF240802C00054000 | 2024-06-27 9:43AM EDT | 54.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMF240802C00055000 | 2024-06-27 3:16PM EDT | 55.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMF240802C00055500 | 2024-06-26 12:08PM EDT | 55.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMF240802C00056000 | 2024-06-26 2:24PM EDT | 56.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMF240802C00056500 | 2024-06-21 11:56AM EDT | 56.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TMF240802C00057500 | 2024-06-20 10:45AM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMF240802C00059000 | 2024-06-27 1:05PM EDT | 59.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMF240802C00060000 | 2024-06-27 3:33PM EDT | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMF240802C00065000 | 2024-06-26 10:17AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802P00040000 | 2024-06-26 2:17PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMF240802P00042000 | 2024-06-26 3:02PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TMF240802P00044000 | 2024-06-27 3:09PM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMF240802P00045000 | 2024-06-27 9:38AM EDT | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMF240802P00045500 | 2024-06-21 10:06AM EDT | 45.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMF240802P00046000 | 2024-06-27 1:49PM EDT | 46.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMF240802P00046500 | 2024-06-26 9:32AM EDT | 46.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMF240802P00047000 | 2024-06-27 10:01AM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMF240802P00048000 | 2024-06-27 10:42AM EDT | 48.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMF240802P00048500 | 2024-06-18 11:51AM EDT | 48.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMF240802P00049000 | 2024-06-27 1:05PM EDT | 49.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMF240802P00049500 | 2024-06-26 12:58PM EDT | 49.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMF240802P00050000 | 2024-06-26 2:24PM EDT | 50.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMF240802P00051000 | 2024-06-26 11:15AM EDT | 51.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TMF240802P00051500 | 2024-06-27 12:07PM EDT | 51.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240802P00052000 | 2024-06-27 11:42AM EDT | 52.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240802P00052500 | 2024-06-24 3:21PM EDT | 52.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TMF240802P00053000 | 2024-06-24 3:00PM EDT | 53.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240802P00053500 | 2024-06-21 9:39AM EDT | 53.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240802P00054000 | 2024-06-14 2:42PM EDT | 54.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240802P00056000 | 2024-06-18 11:13AM EDT | 56.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240802P00056500 | 2024-06-17 10:01AM EDT | 56.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.