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:56.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00056000 | 2024-06-21 3:55PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.11 | -0.15 | -62.50% | 1,353 | 311 | 36.52% |
| TMF240705C00056000 | 2024-06-21 2:34PM EDT | 2024-07-05 | 0.45 | 0.44 | 0.52 | -0.30 | -40.00% | 28 | 158 | 41.60% |
| TMF240712C00056000 | 2024-06-21 2:00PM EDT | 2024-07-12 | 0.81 | 0.79 | 0.87 | -0.15 | -15.62% | 23 | 83 | 42.38% |
| TMF240719C00056000 | 2024-06-21 3:27PM EDT | 2024-07-19 | 1.04 | 1.00 | 1.09 | -0.25 | -19.38% | 103 | 204 | 40.92% |
| TMF240726C00056000 | 2024-06-17 11:08AM EDT | 2024-07-26 | 1.50 | 1.24 | 1.36 | 0.00 | - | 1 | 78 | 41.16% |
| TMF240802C00056000 | 2024-06-20 9:56AM EDT | 2024-08-02 | 1.70 | 1.60 | 1.73 | +1.70 | - | - | 7 | 43.16% |
| TMF240816C00056000 | 2024-06-21 2:43PM EDT | 2024-08-16 | 2.11 | 2.10 | 2.22 | -0.26 | -10.97% | 61 | 625 | 43.58% |
| TMF241115C00056000 | 2024-06-21 3:44PM EDT | 2024-11-15 | 4.75 | 4.60 | 4.85 | -0.57 | -10.71% | 8 | 115 | 46.84% |
| TMF250117C00056000 | 2024-06-21 12:18PM EDT | 2025-01-17 | 6.00 | 5.70 | 6.15 | -0.55 | -8.40% | 98 | 796 | 47.33% |
| TMF260116C00056000 | 2024-06-21 11:05AM EDT | 2026-01-16 | 11.85 | 11.25 | 12.25 | 0.00 | - | 10 | 449 | 50.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00056000 | 2024-06-21 10:05AM EDT | 2024-06-28 | 3.63 | 3.70 | 3.95 | +0.23 | +6.76% | 1 | 5 | 57.91% |
| TMF240705P00056000 | 2024-06-17 10:57AM EDT | 2024-07-05 | 5.00 | 4.00 | 4.25 | 0.00 | - | 1 | 13 | 52.83% |
| TMF240719P00056000 | 2024-06-17 10:26AM EDT | 2024-07-19 | 5.68 | 4.50 | 4.70 | +5.68 | - | - | 1 | 45.61% |
| TMF240726P00056000 | 2024-06-17 10:18AM EDT | 2024-07-26 | 5.88 | 4.65 | 4.90 | +5.88 | - | - | 1 | 44.04% |
| TMF240802P00056000 | 2024-06-18 11:13AM EDT | 2024-08-02 | 5.15 | 5.00 | 5.20 | +5.15 | - | - | 2 | 44.68% |
| TMF240816P00056000 | 2024-06-17 10:24AM EDT | 2024-08-16 | 6.40 | 5.35 | 5.55 | 0.00 | - | 1 | 115 | 43.09% |
| TMF241115P00056000 | 2024-06-20 9:48AM EDT | 2024-11-15 | 8.15 | 7.50 | 7.85 | 0.00 | - | 1 | 9 | 44.07% |
| TMF250117P00056000 | 2024-06-14 10:47AM EDT | 2025-01-17 | 8.35 | 8.50 | 9.00 | 0.00 | - | 2 | 21 | 44.08% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 2026-01-16 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 50.20% |
© 2024 Yahoo. All rights reserved.