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 | 2024-06-11 12:48PM EDT | 25.00 | 23.20 | 28.95 | 29.30 | 0.00 | - | 1 | 11 | 61.33% |
| TMF241115C00030000 | 2024-06-07 1:26PM EDT | 30.00 | 19.60 | 24.10 | 24.45 | 0.00 | - | 1 | 7 | 55.08% |
| TMF241115C00035000 | 2024-06-14 1:45PM EDT | 35.00 | 19.47 | 19.40 | 19.80 | +1.82 | +10.31% | 1 | 37 | 50.73% |
| TMF241115C00040000 | 2024-06-13 9:38AM EDT | 40.00 | 13.10 | 15.05 | 15.40 | 0.00 | - | 1 | 39 | 49.88% |
| TMF241115C00041000 | 2024-06-06 3:28PM EDT | 41.00 | 13.09 | 14.25 | 14.70 | 0.00 | - | - | 3 | 50.66% |
| TMF241115C00043000 | 2024-06-04 10:05AM EDT | 43.00 | 10.41 | 12.70 | 13.10 | 0.00 | - | 2 | 2 | 49.12% |
| TMF241115C00044000 | 2024-06-14 2:12PM EDT | 44.00 | 12.00 | 12.00 | 12.45 | +3.35 | +38.73% | 5 | 21 | 49.60% |
| TMF241115C00045000 | 2024-06-14 1:01PM EDT | 45.00 | 11.00 | 11.30 | 11.70 | +0.58 | +5.57% | 1 | 116 | 48.85% |
| TMF241115C00046000 | 2024-06-14 1:51PM EDT | 46.00 | 10.62 | 10.60 | 11.00 | +1.68 | +18.79% | 2 | 50 | 48.39% |
| TMF241115C00047000 | 2024-06-14 3:09PM EDT | 47.00 | 9.93 | 10.00 | 10.45 | +2.98 | +42.88% | 8 | 69 | 49.05% |
| TMF241115C00048000 | 2024-06-13 2:29PM EDT | 48.00 | 8.15 | 9.40 | 9.75 | 0.00 | - | 2 | 74 | 48.19% |
| TMF241115C00049000 | 2024-06-14 2:10PM EDT | 49.00 | 8.79 | 8.80 | 9.20 | +1.34 | +17.99% | 3 | 36 | 48.38% |
| TMF241115C00050000 | 2024-06-14 9:57AM EDT | 50.00 | 8.35 | 8.20 | 8.60 | +0.83 | +11.04% | 3 | 525 | 47.97% |
| TMF241115C00051000 | 2024-06-13 1:02PM EDT | 51.00 | 6.90 | 7.70 | 8.10 | 0.00 | - | 109 | 102 | 48.16% |
| TMF241115C00052000 | 2024-06-14 11:11AM EDT | 52.00 | 7.30 | 7.20 | 7.60 | +0.97 | +15.32% | 9 | 88 | 48.15% |
| TMF241115C00053000 | 2024-06-14 2:10PM EDT | 53.00 | 6.79 | 6.75 | 7.10 | +0.93 | +15.87% | 4 | 115 | 47.95% |
| TMF241115C00054000 | 2024-06-14 3:35PM EDT | 54.00 | 6.45 | 6.30 | 6.60 | +1.80 | +38.71% | 89 | 108 | 47.58% |
| TMF241115C00055000 | 2024-06-14 10:02AM EDT | 55.00 | 6.00 | 5.90 | 6.15 | +0.80 | +15.38% | 90 | 518 | 47.41% |
| TMF241115C00056000 | 2024-06-14 2:42PM EDT | 56.00 | 5.43 | 5.45 | 5.80 | +0.63 | +13.12% | 3 | 99 | 47.80% |
| TMF241115C00057000 | 2024-06-14 10:01AM EDT | 57.00 | 5.11 | 5.10 | 5.45 | +0.75 | +17.20% | 18 | 75 | 48.02% |
| TMF241115C00058000 | 2024-06-14 1:22PM EDT | 58.00 | 4.57 | 4.75 | 4.95 | +0.89 | +24.18% | 29 | 66 | 47.02% |
| TMF241115C00059000 | 2024-06-13 12:27PM EDT | 59.00 | 3.70 | 4.40 | 4.75 | 0.00 | - | 24 | 36 | 48.02% |
| TMF241115C00060000 | 2024-06-14 1:53PM EDT | 60.00 | 4.10 | 4.10 | 4.40 | +0.40 | +10.81% | 26 | 283 | 47.80% |
| TMF241115C00061000 | 2024-06-12 10:58AM EDT | 61.00 | 3.05 | 3.80 | 4.20 | 0.00 | - | 15 | 21 | 48.54% |
| TMF241115C00062000 | 2024-06-14 2:20PM EDT | 62.00 | 3.56 | 3.55 | 3.85 | +1.54 | +76.24% | 17 | 42 | 48.05% |
| TMF241115C00063000 | 2024-06-13 2:57PM EDT | 63.00 | 2.81 | 3.30 | 3.60 | 0.00 | - | 1 | 47 | 48.16% |
| TMF241115C00064000 | 2024-06-14 11:06AM EDT | 64.00 | 3.19 | 3.10 | 3.40 | +0.39 | +13.93% | 95 | 120 | 48.54% |
| TMF241115C00065000 | 2024-06-14 3:29PM EDT | 65.00 | 2.95 | 3.00 | 3.05 | +0.38 | +14.79% | 7 | 75 | 47.63% |
| TMF241115C00066000 | 2024-06-14 3:45PM EDT | 66.00 | 2.81 | 2.71 | 3.00 | +0.56 | +24.89% | 2 | 61 | 48.98% |
| TMF241115C00067000 | 2024-06-12 3:15PM EDT | 67.00 | 1.95 | 2.53 | 2.88 | 0.00 | - | 2 | 18 | 49.70% |
| TMF241115C00068000 | 2024-06-14 11:15AM EDT | 68.00 | 2.40 | 2.37 | 2.66 | +0.89 | +58.94% | 31 | 33 | 49.50% |
| TMF241115C00070000 | 2024-06-14 12:08PM EDT | 70.00 | 2.20 | 2.06 | 2.29 | +0.56 | +34.15% | 67 | 93 | 49.37% |
| TMF241115C00075000 | 2024-06-14 12:28PM EDT | 75.00 | 1.57 | 1.49 | 1.80 | +0.39 | +33.05% | 107 | 596 | 51.51% |
| TMF241115C00080000 | 2024-06-14 2:05PM EDT | 80.00 | 1.15 | 1.04 | 1.20 | +0.20 | +21.05% | 11 | 173 | 50.66% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF241115P00025000 | 2024-05-29 9:30AM EDT | 25.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | 1 | 82 | 53.91% |
| TMF241115P00030000 | 2024-06-13 2:29PM EDT | 30.00 | 0.18 | 0.08 | 0.25 | 0.00 | - | 21 | 118 | 53.32% |
| TMF241115P00035000 | 2024-06-14 11:45AM EDT | 35.00 | 0.47 | 0.30 | 0.53 | -0.03 | -6.00% | 1 | 1,977 | 48.78% |
| TMF241115P00040000 | 2024-06-13 1:26PM EDT | 40.00 | 1.18 | 0.91 | 1.13 | 0.00 | - | 24 | 2,315 | 46.00% |
| TMF241115P00041000 | 2024-06-14 10:32AM EDT | 41.00 | 1.21 | 1.05 | 1.35 | -0.79 | -39.50% | 2 | 4 | 46.14% |
| TMF241115P00042000 | 2024-06-14 10:15AM EDT | 42.00 | 1.41 | 1.26 | 1.56 | -0.17 | -10.76% | 1 | 17 | 45.90% |
| TMF241115P00043000 | 2024-06-14 10:32AM EDT | 43.00 | 1.61 | 1.48 | 1.80 | -0.61 | -27.48% | 1 | 3 | 45.72% |
| TMF241115P00044000 | 2024-06-12 9:57AM EDT | 44.00 | 2.50 | 1.83 | 2.06 | 0.00 | - | 3 | 115 | 45.51% |
| TMF241115P00045000 | 2024-06-13 1:02PM EDT | 45.00 | 2.20 | 1.63 | 2.34 | -0.25 | -10.20% | 1 | 230 | 45.26% |
| TMF241115P00046000 | 2024-06-14 10:15AM EDT | 46.00 | 2.50 | 2.33 | 2.65 | -0.20 | -7.41% | 1 | 946 | 45.07% |
| TMF241115P00047000 | 2024-06-10 9:54AM EDT | 47.00 | 2.70 | 2.71 | 2.99 | -2.30 | -46.00% | 2 | 149 | 44.92% |
| TMF241115P00048000 | 2024-06-13 11:52AM EDT | 48.00 | 3.65 | 3.00 | 3.35 | 0.00 | - | 1 | 82 | 44.71% |
| TMF241115P00049000 | 2024-06-12 9:36AM EDT | 49.00 | 3.65 | 3.40 | 3.75 | -0.97 | -21.00% | 1 | 130 | 44.63% |
| TMF241115P00050000 | 2024-06-14 3:41PM EDT | 50.00 | 3.95 | 3.85 | 4.15 | -0.37 | -8.56% | 22 | 1,069 | 44.34% |
| TMF241115P00051000 | 2024-06-13 12:26PM EDT | 51.00 | 4.50 | 4.30 | 4.65 | -0.50 | -10.00% | 2 | 1,001 | 44.61% |
| TMF241115P00052000 | 2024-06-14 3:29PM EDT | 52.00 | 4.85 | 4.80 | 5.15 | -0.60 | -11.01% | 2 | 63 | 44.65% |
| TMF241115P00053000 | 2024-06-13 11:46AM EDT | 53.00 | 6.10 | 5.30 | 5.65 | 0.00 | - | 2 | 13 | 44.51% |
| TMF241115P00054000 | 2024-06-12 10:30AM EDT | 54.00 | 7.00 | 5.85 | 6.20 | 0.00 | - | 1 | 5 | 44.56% |
| TMF241115P00055000 | 2024-06-13 10:35AM EDT | 55.00 | 7.75 | 6.40 | 6.75 | 0.00 | - | 200 | 179 | 44.41% |
| TMF241115P00056000 | 2024-06-14 10:35AM EDT | 56.00 | 7.06 | 6.95 | 7.35 | -2.59 | -26.84% | 1 | 2 | 44.45% |
| TMF241115P00057000 | 2024-04-08 3:20PM EDT | 57.00 | 10.90 | 11.75 | 12.35 | 0.00 | - | 3 | 4 | 73.78% |
| TMF241115P00058000 | 2024-04-01 10:41AM EDT | 58.00 | 10.43 | 15.00 | 15.40 | 0.00 | - | - | 1 | 91.92% |
| TMF241115P00059000 | 2024-05-23 10:28AM EDT | 59.00 | 12.65 | 8.90 | 9.25 | 0.00 | - | - | 6 | 44.26% |
| TMF241115P00060000 | 2024-06-04 11:46AM EDT | 60.00 | 11.94 | 9.60 | 9.90 | 0.00 | - | 1 | 8 | 44.01% |
| TMF241115P00063000 | 2024-04-04 9:37AM EDT | 63.00 | 14.04 | 17.35 | 17.80 | 0.00 | - | 2 | 2 | 84.30% |
| TMF241115P00065000 | 2024-06-06 12:59PM EDT | 65.00 | 15.20 | 13.30 | 13.70 | 0.00 | - | 5 | 56 | 44.68% |
| TMF241115P00070000 | 2024-04-24 10:54AM EDT | 70.00 | 26.45 | 21.30 | 22.15 | 0.00 | - | 1 | 1 | 76.54% |
| TMF241115P00080000 | 2024-06-10 1:02PM EDT | 80.00 | 32.50 | 26.50 | 26.90 | 0.00 | - | 5 | 20 | 46.53% |
© 2024 Yahoo. All rights reserved.