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:46.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00046000 | 2024-06-18 12:23PM EDT | 2024-06-28 | 7.33 | 6.50 | 6.80 | 0.00 | - | 1 | 133 | 50.00% |
| TMF240705C00046000 | 2024-06-20 10:54AM EDT | 2024-07-05 | 6.00 | 6.50 | 6.80 | 0.00 | - | 55 | 55 | 50.68% |
| TMF240719C00046000 | 2024-06-20 11:17AM EDT | 2024-07-19 | 6.61 | 6.65 | 6.90 | 0.00 | - | 1 | 5 | 39.65% |
| TMF240816C00046000 | 2024-06-21 2:06PM EDT | 2024-08-16 | 7.41 | 7.35 | 7.60 | +0.08 | +1.09% | 18 | 825 | 42.92% |
| TMF241115C00046000 | 2024-06-21 1:01PM EDT | 2024-11-15 | 9.47 | 9.45 | 9.75 | -1.15 | -10.83% | 10 | 49 | 47.22% |
| TMF250117C00046000 | 2024-06-21 10:17AM EDT | 2025-01-17 | 10.70 | 10.35 | 10.90 | +0.30 | +2.88% | 1 | 90 | 48.00% |
| TMF250221C00046000 | 2024-06-21 3:42PM EDT | 2025-02-21 | 11.30 | 10.85 | 11.45 | +11.30 | - | 2 | 0 | 48.15% |
| TMF260116C00046000 | 2024-06-13 1:02PM EDT | 2026-01-16 | 15.40 | 14.95 | 16.25 | 0.00 | - | 1 | 68 | 52.34% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00046000 | 2024-06-21 1:20PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 6 | 105 | 55.47% |
| TMF240705P00046000 | 2024-06-20 1:30PM EDT | 2024-07-05 | 0.22 | 0.09 | 0.14 | 0.00 | - | 59 | 73 | 48.44% |
| TMF240712P00046000 | 2024-06-21 11:37AM EDT | 2024-07-12 | 0.29 | 0.19 | 0.27 | -0.14 | -32.56% | 1 | 10 | 46.09% |
| TMF240719P00046000 | 2024-06-21 11:37AM EDT | 2024-07-19 | 0.36 | 0.30 | 0.34 | -0.05 | -12.20% | 1 | 131 | 42.38% |
| TMF240726P00046000 | 2024-06-21 11:55AM EDT | 2024-07-26 | 0.48 | 0.36 | 0.45 | -0.25 | -34.25% | 2 | 17 | 41.21% |
| TMF240802P00046000 | 2024-06-17 3:12PM EDT | 2024-08-02 | 0.83 | 0.52 | 0.62 | +0.83 | - | - | 3 | 41.87% |
| TMF240816P00046000 | 2024-06-20 3:58PM EDT | 2024-08-16 | 0.98 | 0.80 | 0.87 | 0.00 | - | 1 | 140 | 41.07% |
| TMF241115P00046000 | 2024-06-20 9:59AM EDT | 2024-11-15 | 2.90 | 2.54 | 2.79 | 0.00 | - | 1 | 945 | 44.24% |
| TMF250117P00046000 | 2024-06-21 10:27AM EDT | 2025-01-17 | 3.66 | 3.40 | 3.80 | -0.04 | -1.08% | 5 | 56 | 44.56% |
| TMF260116P00046000 | 2024-06-14 10:27AM EDT | 2026-01-16 | 7.60 | 7.05 | 8.25 | 0.00 | - | 1 | 20 | 46.39% |
© 2024 Yahoo. All rights reserved.