Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240503C00037000 | 2024-04-25 12:12PM EDT | 37.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240503C00038000 | 2024-04-26 2:45PM EDT | 38.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240503C00039000 | 2024-04-24 11:05AM EDT | 39.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TMF240503C00040000 | 2024-04-29 1:37PM EDT | 40.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMF240503C00041000 | 2024-04-16 10:38AM EDT | 41.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240503C00042000 | 2024-04-26 2:39PM EDT | 42.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 675 | 0.00% |
| TMF240503C00042500 | 2024-04-25 11:04AM EDT | 42.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMF240503C00043000 | 2024-04-29 11:41AM EDT | 43.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| TMF240503C00043500 | 2024-04-29 10:54AM EDT | 43.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TMF240503C00044000 | 2024-04-29 3:37PM EDT | 44.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 255 | 469 | 0.00% |
| TMF240503C00045000 | 2024-04-29 3:58PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 434 | 725 | 0.00% |
| TMF240503C00046000 | 2024-04-29 3:58PM EDT | 46.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 830 | 1,078 | 6.25% |
| TMF240503C00046500 | 2024-04-29 3:51PM EDT | 46.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 26 | 370 | 6.25% |
| TMF240503C00047000 | 2024-04-29 3:54PM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| TMF240503C00047500 | 2024-04-29 3:03PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| TMF240503C00048000 | 2024-04-29 3:54PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 450 | 755 | 12.50% |
| TMF240503C00048500 | 2024-04-29 3:59PM EDT | 48.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 126 | 232 | 25.00% |
| TMF240503C00049000 | 2024-04-29 2:48PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| TMF240503C00049500 | 2024-04-29 1:13PM EDT | 49.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 82 | 104 | 25.00% |
| TMF240503C00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 1,001 | 25.00% |
| TMF240503C00050500 | 2024-04-29 1:27PM EDT | 50.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 25.00% |
| TMF240503C00051000 | 2024-04-29 3:54PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 362 | 485 | 25.00% |
| TMF240503C00051500 | 2024-04-29 1:00PM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TMF240503C00052000 | 2024-04-23 12:17PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMF240503C00052500 | 2024-04-29 3:44PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 25.00% |
| TMF240503C00053000 | 2024-04-29 1:39PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 136 | 50.00% |
| TMF240503C00053500 | 2024-04-22 10:15AM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMF240503C00054000 | 2024-04-29 3:59PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 50.00% |
| TMF240503C00054500 | 2024-04-22 9:57AM EDT | 54.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| TMF240503C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00055500 | 2024-04-18 11:35AM EDT | 55.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| TMF240503C00056000 | 2024-04-18 12:00PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 50.00% |
| TMF240503C00056500 | 2024-04-24 9:54AM EDT | 56.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00057000 | 2024-04-16 10:23AM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| TMF240503C00057500 | 2024-04-10 12:49PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| TMF240503C00058000 | 2024-04-23 3:19PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| TMF240503C00059000 | 2024-04-09 1:05PM EDT | 59.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMF240503C00060000 | 2024-04-24 9:39AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 50.00% |
| TMF240503C00061000 | 2024-04-12 10:58AM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| TMF240503C00062000 | 2024-04-08 1:27PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| TMF240503C00063000 | 2024-04-16 10:03AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00064000 | 2024-04-08 9:54AM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TMF240503C00065000 | 2024-04-01 2:28PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 63 | 63 | 50.00% |
| TMF240503C00066000 | 2024-04-02 9:58AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMF240503C00070000 | 2024-04-04 10:48AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240503P00036000 | 2024-04-26 12:26PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| TMF240503P00037000 | 2024-04-26 11:54AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| TMF240503P00038000 | 2024-04-29 2:23PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240503P00039000 | 2024-04-29 9:41AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| TMF240503P00040000 | 2024-04-29 3:35PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| TMF240503P00041000 | 2024-04-29 2:48PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 190 | 25.00% |
| TMF240503P00042000 | 2024-04-29 3:30PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 653 | 857 | 12.50% |
| TMF240503P00042500 | 2024-04-29 2:45PM EDT | 42.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23 | 329 | 12.50% |
| TMF240503P00043000 | 2024-04-29 3:59PM EDT | 43.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 121 | 309 | 12.50% |
| TMF240503P00043500 | 2024-04-29 3:25PM EDT | 43.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TMF240503P00044000 | 2024-04-29 3:51PM EDT | 44.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 421 | 694 | 6.25% |
| TMF240503P00045000 | 2024-04-29 3:59PM EDT | 45.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 142 | 381 | 0.78% |
| TMF240503P00046000 | 2024-04-29 2:48PM EDT | 46.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TMF240503P00046500 | 2024-04-26 2:50PM EDT | 46.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| TMF240503P00047000 | 2024-04-26 11:44AM EDT | 47.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| TMF240503P00047500 | 2024-04-29 3:58PM EDT | 47.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| TMF240503P00048000 | 2024-04-29 3:00PM EDT | 48.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 374 | 0.00% |
| TMF240503P00048500 | 2024-04-24 3:29PM EDT | 48.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMF240503P00049000 | 2024-04-26 11:26AM EDT | 49.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| TMF240503P00049500 | 2024-04-29 3:53PM EDT | 49.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00050000 | 2024-04-29 9:52AM EDT | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 50 | 203 | 0.00% |
| TMF240503P00050500 | 2024-04-09 9:49AM EDT | 50.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00051000 | 2024-04-29 10:06AM EDT | 51.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240503P00051500 | 2024-04-29 3:22PM EDT | 51.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMF240503P00052000 | 2024-04-23 2:41PM EDT | 52.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMF240503P00052500 | 2024-04-17 1:02PM EDT | 52.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMF240503P00053000 | 2024-04-15 3:23PM EDT | 53.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMF240503P00053500 | 2024-04-19 10:03AM EDT | 53.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TMF240503P00054000 | 2024-04-17 9:56AM EDT | 54.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240503P00054500 | 2024-04-18 3:24PM EDT | 54.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00055000 | 2024-04-12 2:50PM EDT | 55.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240503P00056000 | 2024-04-09 10:30AM EDT | 56.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240503P00057000 | 2024-03-27 12:59PM EDT | 57.00 | 3.95 | 12.90 | 13.15 | 0.00 | - | 2 | 0 | 232.62% |
| TMF240503P00058000 | 2024-03-26 12:39PM EDT | 58.00 | 5.74 | 14.55 | 14.85 | 0.00 | - | 5 | 0 | 291.02% |
| TMF240503P00060000 | 2024-04-02 2:18PM EDT | 60.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.