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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF241115C00025000 | 2024-06-27 2:25PM EDT | 25.00 | 26.87 | 26.65 | 26.95 | +0.29 | +1.09% | 11 | 22 | 76.66% |
| TMF241115C00030000 | 2024-06-07 1:26PM EDT | 30.00 | 19.60 | 21.80 | 22.15 | 0.00 | - | 1 | 7 | 64.60% |
| TMF241115C00035000 | 2024-06-18 11:45AM EDT | 35.00 | 18.90 | 17.15 | 17.55 | 0.00 | - | 1 | 39 | 56.45% |
| TMF241115C00040000 | 2024-06-24 2:51PM EDT | 40.00 | 14.35 | 12.95 | 13.35 | 0.00 | - | 17 | 74 | 51.88% |
| TMF241115C00041000 | 2024-06-06 3:28PM EDT | 41.00 | 13.09 | 12.15 | 12.55 | 0.00 | - | - | 3 | 50.95% |
| TMF241115C00042000 | 2024-06-18 9:36AM EDT | 42.00 | 12.70 | 11.40 | 11.85 | 0.00 | - | - | 27 | 50.64% |
| TMF241115C00043000 | 2024-06-21 3:58PM EDT | 43.00 | 11.67 | 10.70 | 11.10 | 0.00 | - | 2 | 4 | 50.07% |
| TMF241115C00044000 | 2024-06-26 11:21AM EDT | 44.00 | 9.95 | 10.00 | 10.35 | 0.00 | - | 23 | 30 | 51.00% |
| TMF241115C00045000 | 2024-06-27 12:15PM EDT | 45.00 | 9.53 | 9.35 | 9.70 | +0.33 | +3.59% | 7 | 119 | 50.68% |
| TMF241115C00046000 | 2024-06-27 1:08PM EDT | 46.00 | 9.10 | 8.75 | 9.10 | -0.37 | -3.91% | 1 | 59 | 50.59% |
| TMF241115C00047000 | 2024-06-25 11:38AM EDT | 47.00 | 9.07 | 8.15 | 8.40 | 0.00 | - | 1 | 64 | 49.39% |
| TMF241115C00048000 | 2024-06-26 10:46AM EDT | 48.00 | 7.45 | 7.60 | 7.85 | 0.00 | - | 10 | 84 | 49.29% |
| TMF241115C00049000 | 2024-06-14 2:10PM EDT | 49.00 | 8.79 | 7.10 | 7.30 | 0.00 | - | 3 | 36 | 48.99% |
| TMF241115C00050000 | 2024-06-27 2:08PM EDT | 50.00 | 6.90 | 6.55 | 6.85 | +0.53 | +8.32% | 5 | 369 | 49.29% |
| TMF241115C00051000 | 2024-06-26 11:40AM EDT | 51.00 | 5.90 | 6.10 | 6.30 | 0.00 | - | 9 | 103 | 48.57% |
| TMF241115C00052000 | 2024-06-27 9:58AM EDT | 52.00 | 6.11 | 5.65 | 5.90 | +0.61 | +11.09% | 50 | 106 | 48.85% |
| TMF241115C00053000 | 2024-06-27 12:23PM EDT | 53.00 | 5.46 | 5.25 | 5.50 | +0.06 | +1.11% | 5 | 157 | 48.93% |
| TMF241115C00054000 | 2024-06-27 10:51AM EDT | 54.00 | 5.09 | 4.85 | 5.10 | +0.09 | +1.80% | 19 | 126 | 48.83% |
| TMF241115C00055000 | 2024-06-27 10:23AM EDT | 55.00 | 4.75 | 4.55 | 4.70 | +0.34 | +7.71% | 83 | 1,378 | 48.54% |
| TMF241115C00056000 | 2024-06-26 3:38PM EDT | 56.00 | 4.10 | 4.15 | 4.40 | 0.00 | - | 5 | 122 | 48.85% |
| TMF241115C00057000 | 2024-06-24 3:33PM EDT | 57.00 | 4.55 | 3.85 | 4.05 | 0.00 | - | 6 | 89 | 48.62% |
| TMF241115C00058000 | 2024-06-27 12:55PM EDT | 58.00 | 3.78 | 3.55 | 3.80 | -0.40 | -9.57% | 2 | 86 | 49.01% |
| TMF241115C00059000 | 2024-06-26 10:49AM EDT | 59.00 | 3.35 | 3.30 | 3.50 | 0.00 | - | 1 | 37 | 48.85% |
| TMF241115C00060000 | 2024-06-27 2:45PM EDT | 60.00 | 3.25 | 3.05 | 3.25 | +0.14 | +4.50% | 2 | 545 | 48.95% |
| TMF241115C00061000 | 2024-06-25 10:15AM EDT | 61.00 | 3.20 | 2.82 | 3.05 | 0.00 | - | 2 | 21 | 49.33% |
| TMF241115C00062000 | 2024-06-26 1:08PM EDT | 62.00 | 2.75 | 2.60 | 2.85 | 0.00 | - | 5 | 38 | 49.59% |
| TMF241115C00063000 | 2024-06-24 1:14PM EDT | 63.00 | 2.80 | 2.40 | 2.71 | 0.00 | - | 1 | 53 | 50.24% |
| TMF241115C00064000 | 2024-06-14 11:06AM EDT | 64.00 | 3.19 | 2.22 | 2.48 | 0.00 | - | 95 | 104 | 49.98% |
| TMF241115C00065000 | 2024-06-26 10:27AM EDT | 65.00 | 2.10 | 2.05 | 2.30 | 0.00 | - | 2 | 83 | 50.02% |
| TMF241115C00066000 | 2024-06-26 9:30AM EDT | 66.00 | 2.00 | 1.89 | 2.13 | 0.00 | - | 1 | 62 | 50.07% |
| TMF241115C00067000 | 2024-06-21 1:01PM EDT | 67.00 | 2.13 | 1.75 | 2.03 | 0.00 | - | 10 | 28 | 50.68% |
| TMF241115C00068000 | 2024-06-26 12:57PM EDT | 68.00 | 1.76 | 1.60 | 1.86 | 0.00 | - | 1 | 35 | 50.50% |
| TMF241115C00070000 | 2024-06-26 3:47PM EDT | 70.00 | 1.52 | 1.51 | 1.63 | 0.00 | - | 16 | 174 | 50.29% |
| TMF241115C00075000 | 2024-06-27 12:23PM EDT | 75.00 | 1.13 | 0.95 | 1.17 | -0.22 | -16.30% | 1 | 672 | 50.44% |
| TMF241115C00080000 | 2024-06-26 2:33PM EDT | 80.00 | 0.71 | 0.70 | 0.86 | 0.00 | - | 55 | 234 | 51.71% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF241115P00025000 | 2024-06-26 1:29PM EDT | 25.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 83 | 53.52% |
| TMF241115P00030000 | 2024-06-25 2:20PM EDT | 30.00 | 0.18 | 0.12 | 0.21 | 0.00 | - | 22 | 142 | 50.20% |
| TMF241115P00035000 | 2024-06-27 1:02PM EDT | 35.00 | 0.52 | 0.42 | 0.63 | +0.02 | +4.00% | 2 | 1,877 | 48.83% |
| TMF241115P00040000 | 2024-06-26 2:49PM EDT | 40.00 | 1.26 | 1.11 | 1.37 | 0.00 | - | 4 | 2,318 | 46.12% |
| TMF241115P00041000 | 2024-06-27 3:40PM EDT | 41.00 | 1.45 | 1.32 | 1.58 | +0.25 | +20.83% | 1 | 6 | 45.65% |
| TMF241115P00042000 | 2024-06-17 9:30AM EDT | 42.00 | 2.50 | 1.57 | 1.81 | 0.00 | - | 10 | 17 | 45.19% |
| TMF241115P00043000 | 2024-06-27 3:40PM EDT | 43.00 | 1.94 | 1.83 | 2.09 | +0.44 | +29.33% | 1 | 7 | 45.00% |
| TMF241115P00044000 | 2024-06-27 3:58PM EDT | 44.00 | 2.29 | 2.19 | 2.39 | -0.04 | -1.72% | 3 | 114 | 44.75% |
| TMF241115P00045000 | 2024-06-27 3:43PM EDT | 45.00 | 2.60 | 2.51 | 2.71 | -0.13 | -4.76% | 9 | 218 | 44.41% |
| TMF241115P00046000 | 2024-06-26 2:13PM EDT | 46.00 | 3.05 | 2.81 | 3.10 | 0.00 | - | 4 | 945 | 44.48% |
| TMF241115P00047000 | 2024-06-27 1:02PM EDT | 47.00 | 3.24 | 3.25 | 3.50 | -0.06 | -1.82% | 2 | 154 | 44.36% |
| TMF241115P00048000 | 2024-06-26 11:34AM EDT | 48.00 | 3.95 | 3.70 | 3.90 | 0.00 | - | 20 | 82 | 43.99% |
| TMF241115P00049000 | 2024-06-26 10:44AM EDT | 49.00 | 4.37 | 4.05 | 4.35 | 0.00 | - | 3 | 180 | 43.82% |
| TMF241115P00050000 | 2024-06-27 11:05AM EDT | 50.00 | 4.60 | 4.65 | 4.85 | -0.20 | -4.17% | 10 | 1,151 | 43.81% |
| TMF241115P00051000 | 2024-06-25 2:14PM EDT | 51.00 | 4.66 | 5.10 | 5.40 | 0.00 | - | 2 | 1,009 | 43.97% |
| TMF241115P00052000 | 2024-06-26 11:53AM EDT | 52.00 | 6.00 | 5.70 | 5.95 | 0.00 | - | 2 | 69 | 43.90% |
| TMF241115P00053000 | 2024-06-27 12:33PM EDT | 53.00 | 6.30 | 6.20 | 6.50 | +0.47 | +8.06% | 5 | 12 | 43.60% |
| TMF241115P00054000 | 2024-06-12 10:30AM EDT | 54.00 | 7.00 | 6.80 | 7.10 | 0.00 | - | 1 | 5 | 43.49% |
| TMF241115P00055000 | 2024-06-27 9:39AM EDT | 55.00 | 7.52 | 7.50 | 7.75 | -0.16 | -2.08% | 2 | 180 | 43.58% |
| TMF241115P00056000 | 2024-06-20 9:48AM EDT | 56.00 | 8.15 | 8.15 | 8.40 | 0.00 | - | 1 | 9 | 43.46% |
| TMF241115P00057000 | 2024-04-08 3:20PM EDT | 57.00 | 10.90 | 11.75 | 12.35 | 0.00 | - | 3 | 4 | 67.00% |
| TMF241115P00058000 | 2024-04-01 10:41AM EDT | 58.00 | 10.43 | 15.00 | 15.40 | 0.00 | - | - | 1 | 86.40% |
| TMF241115P00059000 | 2024-05-23 10:28AM EDT | 59.00 | 12.65 | 9.55 | 9.90 | 0.00 | - | - | 6 | 38.04% |
| TMF241115P00060000 | 2024-06-27 2:49PM EDT | 60.00 | 11.04 | 10.90 | 11.25 | -0.31 | -2.73% | 1 | 11 | 43.16% |
| TMF241115P00063000 | 2024-04-04 9:37AM EDT | 63.00 | 14.04 | 17.35 | 17.80 | 0.00 | - | 2 | 2 | 76.78% |
| TMF241115P00065000 | 2024-06-26 3:16PM EDT | 65.00 | 15.45 | 14.80 | 15.20 | 0.00 | - | 16 | 56 | 42.31% |
| TMF241115P00070000 | 2024-06-24 11:50AM EDT | 70.00 | 18.95 | 19.15 | 19.50 | 0.00 | - | 1 | 2 | 41.02% |
| TMF241115P00080000 | 2024-06-10 1:02PM EDT | 80.00 | 32.50 | 28.55 | 28.85 | 0.00 | - | 5 | 20 | 37.89% |
© 2024 Yahoo. All rights reserved.