Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:53.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00053000 | 2024-06-04 3:33PM EDT | 2024-06-07 | 0.24 | 0.31 | 0.35 | +0.17 | +106.25% | 230 | 118 | 50.00% |
| TMF240614C00053000 | 2024-06-04 3:31PM EDT | 2024-06-14 | 0.86 | 0.83 | 0.89 | +0.47 | +120.51% | 1,205 | 153 | 48.10% |
| TMF240621C00053000 | 2024-06-04 3:23PM EDT | 2024-06-21 | 1.12 | 1.08 | 1.16 | +0.56 | +100.00% | 521 | 648 | 44.04% |
| TMF240628C00053000 | 2024-06-04 2:39PM EDT | 2024-06-28 | 1.27 | 1.29 | 1.35 | +0.56 | +78.87% | 47 | 49 | 41.16% |
| TMF240705C00053000 | 2024-06-04 2:39PM EDT | 2024-07-05 | 1.51 | 1.51 | 1.63 | +0.70 | +86.42% | 2 | 3 | 41.24% |
| TMF240712C00053000 | 2024-06-03 1:30PM EDT | 2024-07-12 | 1.10 | 1.79 | 1.91 | 0.00 | - | 15 | 15 | 41.70% |
| TMF240719C00053000 | 2024-06-04 12:54PM EDT | 2024-07-19 | 1.93 | 2.02 | 2.13 | +0.70 | +56.91% | 87 | 30 | 41.50% |
| TMF240816C00053000 | 2024-06-04 3:18PM EDT | 2024-08-16 | 3.00 | 2.98 | 3.10 | +0.90 | +42.86% | 54 | 272 | 43.45% |
| TMF241115C00053000 | 2024-06-03 3:57PM EDT | 2024-11-15 | 4.42 | 5.25 | 5.55 | 0.00 | - | 110 | 106 | 47.05% |
| TMF250117C00053000 | 2024-06-04 11:49AM EDT | 2025-01-17 | 6.05 | 6.25 | 6.65 | +1.45 | +31.52% | 66 | 310 | 46.88% |
| TMF260116C00053000 | 2024-06-04 3:26PM EDT | 2026-01-16 | 11.50 | 11.70 | 12.90 | +1.50 | +15.00% | 22 | 81 | 51.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00053000 | 2024-06-04 1:52PM EDT | 2024-06-07 | 2.20 | 2.34 | 2.51 | -3.60 | -62.07% | 55 | 73 | 50.59% |
| TMF240614P00053000 | 2024-05-24 9:47AM EDT | 2024-06-14 | 5.20 | 2.84 | 2.99 | 0.00 | - | 100 | 60 | 49.17% |
| TMF240621P00053000 | 2024-05-31 10:48AM EDT | 2024-06-21 | 5.80 | 3.05 | 3.20 | 0.00 | - | 10 | 33 | 43.46% |
| TMF240628P00053000 | 2024-05-22 1:53PM EDT | 2024-06-28 | 4.48 | 3.50 | 3.75 | 0.00 | - | - | 15 | 47.73% |
| TMF240705P00053000 | 2024-06-04 3:28PM EDT | 2024-07-05 | 3.80 | 3.75 | 3.95 | -1.78 | -31.90% | 1 | 1 | 45.61% |
| TMF240816P00053000 | 2024-06-03 12:36PM EDT | 2024-08-16 | 5.85 | 4.90 | 5.05 | 0.00 | - | 1 | 125 | 42.19% |
| TMF241115P00053000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 7.47 | 6.90 | 7.25 | 0.00 | - | 2 | 10 | 44.39% |
| TMF250117P00053000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 8.50 | 7.70 | 8.20 | 0.00 | - | 1 | 25 | 43.69% |
| TMF260116P00053000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.