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:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524C00050000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| TMF240531C00050000 | 2024-05-22 2:54PM EDT | 2024-05-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| TMF240607C00050000 | 2024-05-22 2:53PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| TMF240614C00050000 | 2024-05-22 2:09PM EDT | 2024-06-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TMF240621C00050000 | 2024-05-22 2:06PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TMF240628C00050000 | 2024-05-22 3:20PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMF240719C00050000 | 2024-05-22 3:20PM EDT | 2024-07-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMF240816C00050000 | 2024-05-22 1:13PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TMF241115C00050000 | 2024-05-22 10:27AM EDT | 2024-11-15 | 5.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TMF250117C00050000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 6.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| TMF260116C00050000 | 2024-05-22 1:11PM EDT | 2026-01-16 | 12.14 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524P00050000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6,001 | 0 | 0.00% |
| TMF240531P00050000 | 2024-05-22 11:30AM EDT | 2024-05-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TMF240607P00050000 | 2024-05-22 11:00AM EDT | 2024-06-07 | 1.62 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TMF240614P00050000 | 2024-05-22 11:13AM EDT | 2024-06-14 | 2.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TMF240621P00050000 | 2024-05-20 11:21AM EDT | 2024-06-21 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240628P00050000 | 2024-05-22 2:52PM EDT | 2024-06-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719P00050000 | 2024-05-20 1:09PM EDT | 2024-07-19 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240816P00050000 | 2024-05-22 2:01PM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF241115P00050000 | 2024-05-20 11:39AM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF250117P00050000 | 2024-05-22 3:37PM EDT | 2025-01-17 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF260116P00050000 | 2024-05-21 3:07PM EDT | 2026-01-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.