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:
Strike:47.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00047000 | 2024-06-04 1:42PM EDT | 2024-06-07 | 4.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMF240614C00047000 | 2024-06-04 3:28PM EDT | 2024-06-14 | 4.27 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TMF240621C00047000 | 2024-06-04 3:52PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 0.00% |
| TMF240628C00047000 | 2024-06-03 1:34PM EDT | 2024-06-28 | 3.32 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 2024-07-05 | 3.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240712C00047000 | 2024-06-04 9:37AM EDT | 2024-07-12 | 4.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TMF240719C00047000 | 2024-06-04 12:34PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| TMF240816C00047000 | 2024-06-04 10:45AM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF241115C00047000 | 2024-06-03 1:02PM EDT | 2024-11-15 | 6.92 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TMF250117C00047000 | 2024-06-04 3:23PM EDT | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TMF260116C00047000 | 2024-05-28 12:52PM EDT | 2026-01-16 | 11.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00047000 | 2024-06-04 2:22PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| TMF240614P00047000 | 2024-06-04 3:59PM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| TMF240621P00047000 | 2024-06-04 3:57PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11,334 | 0 | 12.50% |
| TMF240628P00047000 | 2024-06-04 1:51PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| TMF240705P00047000 | 2024-06-03 2:44PM EDT | 2024-07-05 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMF240712P00047000 | 2024-06-04 10:09AM EDT | 2024-07-12 | 1.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TMF240719P00047000 | 2024-06-04 3:03PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TMF240816P00047000 | 2024-06-04 10:12AM EDT | 2024-08-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMF241115P00047000 | 2024-06-03 11:26AM EDT | 2024-11-15 | 4.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TMF250117P00047000 | 2024-06-04 1:25PM EDT | 2025-01-17 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMF260116P00047000 | 2024-05-17 9:42AM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.