Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00045000 | 2024-06-20 11:15AM EDT | 2024-06-28 | 7.20 | 7.50 | 7.80 | 0.00 | - | 1 | 33 | 57.03% |
| TMF240705C00045000 | 2024-06-21 3:16PM EDT | 2024-07-05 | 7.57 | 7.50 | 7.80 | -0.08 | -1.05% | 18 | 17 | 57.03% |
| TMF240712C00045000 | 2024-06-07 10:28AM EDT | 2024-07-12 | 4.95 | 7.50 | 7.80 | 0.00 | - | 2 | 48 | 46.00% |
| TMF240719C00045000 | 2024-06-21 1:40PM EDT | 2024-07-19 | 7.55 | 7.55 | 7.80 | -0.30 | -3.82% | 1 | 40 | 39.55% |
| TMF240726C00045000 | 2024-06-21 10:46AM EDT | 2024-07-26 | 7.34 | 7.65 | 7.95 | +0.28 | +3.97% | 1 | 68 | 41.50% |
| TMF240816C00045000 | 2024-06-21 11:18AM EDT | 2024-08-16 | 8.10 | 8.15 | 8.45 | -0.35 | -4.14% | 59 | 429 | 44.24% |
| TMF241115C00045000 | 2024-06-21 2:46PM EDT | 2024-11-15 | 10.20 | 10.10 | 10.40 | -0.04 | -0.39% | 1 | 143 | 47.39% |
| TMF250117C00045000 | 2024-06-21 11:32AM EDT | 2025-01-17 | 11.00 | 10.95 | 11.50 | -0.50 | -4.35% | 20 | 906 | 48.10% |
| TMF250221C00045000 | 2024-06-21 3:47PM EDT | 2025-02-21 | 11.80 | 11.45 | 12.05 | +11.80 | - | 2 | 0 | 48.36% |
| TMF260116C00045000 | 2024-06-21 11:27AM EDT | 2026-01-16 | 15.70 | 15.80 | 16.75 | -0.12 | -0.76% | 1 | 933 | 50.42% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00045000 | 2024-06-21 11:19AM EDT | 2024-06-28 | 0.07 | 0.02 | 0.10 | -0.01 | -12.50% | 2 | 121 | 67.97% |
| TMF240705P00045000 | 2024-06-21 11:32AM EDT | 2024-07-05 | 0.12 | 0.07 | 0.10 | -0.01 | -7.69% | 51 | 53 | 50.78% |
| TMF240712P00045000 | 2024-06-20 9:43AM EDT | 2024-07-12 | 0.30 | 0.15 | 0.20 | 0.00 | - | 250 | 274 | 47.85% |
| TMF240719P00045000 | 2024-06-21 3:02PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.26 | -0.14 | -35.90% | 51 | 238 | 44.04% |
| TMF240726P00045000 | 2024-06-21 2:04PM EDT | 2024-07-26 | 0.32 | 0.26 | 0.34 | -0.13 | -28.89% | 1 | 3 | 42.19% |
| TMF240802P00045000 | 2024-06-17 2:49PM EDT | 2024-08-02 | 0.62 | 0.38 | 0.46 | +0.62 | - | - | 2 | 42.09% |
| TMF240816P00045000 | 2024-06-20 1:55PM EDT | 2024-08-16 | 0.82 | 0.61 | 0.68 | 0.00 | - | 6 | 461 | 41.36% |
| TMF241115P00045000 | 2024-06-20 1:56PM EDT | 2024-11-15 | 2.50 | 2.16 | 2.45 | 0.00 | - | 11 | 218 | 44.36% |
| TMF250117P00045000 | 2024-06-21 10:27AM EDT | 2025-01-17 | 3.32 | 3.00 | 3.45 | -0.18 | -5.14% | 5 | 910 | 44.91% |
| TMF260116P00045000 | 2024-06-20 1:17PM EDT | 2026-01-16 | 7.35 | 7.00 | 7.75 | 0.00 | - | 10 | 230 | 46.46% |
© 2024 Yahoo. All rights reserved.