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:57.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00057000 | 2024-06-21 3:56PM EDT | 2024-06-28 | 0.08 | 0.03 | 0.08 | -0.03 | -27.27% | 74 | 195 | 40.82% |
| TMF240705C00057000 | 2024-06-21 3:49PM EDT | 2024-07-05 | 0.36 | 0.31 | 0.36 | -0.16 | -30.77% | 30 | 23 | 42.09% |
| TMF240712C00057000 | 2024-06-20 9:53AM EDT | 2024-07-12 | 0.71 | 0.60 | 0.69 | 0.00 | - | 7 | 36 | 43.51% |
| TMF240719C00057000 | 2024-06-21 1:18PM EDT | 2024-07-19 | 0.80 | 0.79 | 0.87 | -0.28 | -25.93% | 62 | 126 | 41.46% |
| TMF240726C00057000 | 2024-06-20 11:15AM EDT | 2024-07-26 | 1.16 | 1.00 | 1.12 | 0.00 | - | 10 | 15 | 41.60% |
| TMF240816C00057000 | 2024-06-21 9:35AM EDT | 2024-08-16 | 2.16 | 1.80 | 1.92 | +0.16 | +8.00% | 7 | 119 | 43.68% |
| TMF241115C00057000 | 2024-06-20 2:19PM EDT | 2024-11-15 | 4.61 | 4.30 | 4.55 | 0.00 | - | 1 | 84 | 47.22% |
| TMF250117C00057000 | 2024-06-20 11:38AM EDT | 2025-01-17 | 5.47 | 5.35 | 5.80 | 0.00 | - | 72 | 202 | 47.35% |
| TMF260116C00057000 | 2024-06-14 1:43PM EDT | 2026-01-16 | 11.93 | 10.85 | 11.85 | 0.00 | - | 3 | 158 | 51.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00057000 | 2024-06-18 9:53AM EDT | 2024-07-05 | 5.10 | 4.85 | 5.10 | +5.10 | - | - | 1 | 51.12% |
| TMF240712P00057000 | 2024-06-17 9:30AM EDT | 2024-07-12 | 6.21 | 5.15 | 5.35 | 0.00 | - | 10 | 25 | 50.88% |
| TMF240719P00057000 | 2024-06-05 10:25AM EDT | 2024-07-19 | 7.15 | 5.25 | 5.50 | 0.00 | - | - | 1 | 46.92% |
| TMF240816P00057000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 6.79 | 6.10 | 6.25 | 0.00 | - | 1 | 18 | 43.16% |
| TMF241115P00057000 | 2024-04-08 3:20PM EDT | 2024-11-15 | 10.90 | 11.75 | 12.35 | 0.00 | - | 3 | 4 | 70.84% |
| TMF250117P00057000 | 2024-06-14 1:35PM EDT | 2025-01-17 | 8.85 | 9.15 | 9.65 | 0.00 | - | 1 | 16 | 44.09% |
| TMF260116P00057000 | 2024-06-14 12:23PM EDT | 2026-01-16 | 13.40 | 13.15 | 14.30 | 0.00 | - | 7 | 9 | 44.36% |
© 2024 Yahoo. All rights reserved.