Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:48.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00048000 | 2024-06-04 10:56AM EDT | 2024-06-07 | 2.54 | 2.62 | 2.70 | +0.79 | +45.14% | 480 | 7,172 | 51.17% |
| TMF240614C00048000 | 2024-06-04 11:00AM EDT | 2024-06-14 | 2.98 | 3.00 | 3.15 | +0.80 | +36.70% | 69 | 278 | 48.19% |
| TMF240621C00048000 | 2024-06-04 11:25AM EDT | 2024-06-21 | 3.34 | 3.30 | 3.40 | +0.83 | +33.07% | 6,583 | 7,640 | 44.34% |
| TMF240628C00048000 | 2024-06-04 10:59AM EDT | 2024-06-28 | 3.41 | 3.30 | 3.55 | +0.66 | +24.00% | 108 | 63 | 40.92% |
| TMF240705C00048000 | 2024-06-03 10:29AM EDT | 2024-07-05 | 2.56 | 3.50 | 3.75 | 0.00 | - | 18 | 26 | 39.97% |
| TMF240712C00048000 | 2024-06-03 12:50PM EDT | 2024-07-12 | 3.00 | 3.80 | 4.00 | 0.00 | - | 2 | 1 | 40.43% |
| TMF240719C00048000 | 2024-06-04 10:49AM EDT | 2024-07-19 | 4.10 | 4.05 | 4.25 | +0.90 | +28.12% | 52 | 147 | 41.07% |
| TMF240816C00048000 | 2024-06-03 1:57PM EDT | 2024-08-16 | 5.10 | 4.95 | 5.20 | +0.85 | +20.00% | 4 | 534 | 43.63% |
| TMF241115C00048000 | 2024-06-03 10:00AM EDT | 2024-11-15 | 7.25 | 7.15 | 7.50 | +1.25 | +20.83% | 5 | 88 | 47.14% |
| TMF250117C00048000 | 2024-06-04 10:03AM EDT | 2025-01-17 | 8.39 | 8.05 | 8.70 | +0.89 | +11.87% | 4 | 243 | 48.04% |
| TMF260116C00048000 | 2024-05-29 11:45AM EDT | 2026-01-16 | 9.76 | 12.65 | 13.70 | 0.00 | - | 21 | 44 | 50.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00048000 | 2024-06-04 10:26AM EDT | 2024-06-07 | 0.22 | 0.17 | 0.23 | -0.28 | -56.00% | 257 | 166 | 49.61% |
| TMF240614P00048000 | 2024-06-04 11:03AM EDT | 2024-06-14 | 0.69 | 0.59 | 0.66 | -0.29 | -29.59% | 5 | 127 | 46.78% |
| TMF240621P00048000 | 2024-06-04 11:25AM EDT | 2024-06-21 | 0.82 | 0.82 | 0.87 | -0.40 | -32.52% | 7,737 | 11,651 | 42.24% |
| TMF240628P00048000 | 2024-06-04 10:56AM EDT | 2024-06-28 | 1.22 | 1.07 | 1.23 | -1.35 | -52.53% | 101 | 116 | 43.73% |
| TMF240705P00048000 | 2024-05-31 10:03AM EDT | 2024-07-05 | 2.51 | 1.32 | 1.49 | 0.00 | - | 1 | 2 | 43.53% |
| TMF240719P00048000 | 2024-06-03 2:20PM EDT | 2024-07-19 | 1.84 | 1.71 | 1.88 | -0.31 | -14.42% | 8 | 32 | 42.29% |
| TMF240816P00048000 | 2024-06-04 11:11AM EDT | 2024-08-16 | 2.53 | 2.43 | 2.59 | -2.67 | -51.35% | 11 | 272 | 41.77% |
| TMF241115P00048000 | 2024-06-03 11:26AM EDT | 2024-11-15 | 4.95 | 4.35 | 4.70 | 0.00 | - | 1 | 99 | 44.43% |
| TMF250117P00048000 | 2024-06-04 10:38AM EDT | 2025-01-17 | 5.52 | 5.35 | 5.75 | -0.83 | -13.07% | 2 | 1,162 | 44.75% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 2026-01-16 | 10.21 | 8.95 | 10.75 | 0.00 | - | 840 | 877 | 48.51% |
© 2024 Yahoo. All rights reserved.