Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517C00001000 | 2023-11-27 2:39PM EDT | 1.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 4 | 24 | 0.00% |
| TMF240517C00002000 | 2023-11-27 11:01AM EDT | 2.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 10 | 251 | 0.00% |
| TMF240517C00003000 | 2023-12-01 12:24PM EDT | 3.00 | 2.40 | 2.40 | 2.60 | +0.15 | +6.67% | 66 | 1,081 | 0.00% |
| TMF240517C00004000 | 2023-12-01 4:46PM EDT | 4.00 | 1.69 | 1.65 | 1.70 | +0.14 | +9.03% | 105 | 2,098 | 0.00% |
| TMF240517C00005000 | 2023-12-01 4:49PM EDT | 5.00 | 1.00 | 1.00 | 1.05 | +0.15 | +17.65% | 1,145 | 9,849 | 0.00% |
| TMF240517C00006000 | 2023-12-01 4:59PM EDT | 6.00 | 0.63 | 0.60 | 0.65 | +0.13 | +26.00% | 4,842 | 5,331 | 0.00% |
| TMF240517C00007000 | 2023-12-01 4:43PM EDT | 7.00 | 0.32 | 0.30 | 0.35 | +0.07 | +28.00% | 581 | 4,155 | 0.00% |
| TMF240517C00008000 | 2023-12-01 4:49PM EDT | 8.00 | 0.23 | 0.20 | 0.25 | +0.07 | +43.75% | 1,689 | 2,534 | 0.00% |
| TMF240517C00009000 | 2023-12-01 4:55PM EDT | 9.00 | 0.12 | 0.10 | 0.20 | +0.01 | +9.09% | 207 | 643 | 0.00% |
| TMF240517C00010000 | 2023-12-01 3:07PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 648 | 4,341 | 0.00% |
| TMF240517C00011000 | 2023-11-30 11:25AM EDT | 11.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 1,062 | 0.00% |
| TMF240517C00025000 | 2024-05-15 9:54AM EDT | 25.00 | 24.40 | 23.75 | 24.00 | 0.00 | - | 1 | 3 | 646.88% |
| TMF240517C00030000 | 2024-05-01 2:21PM EDT | 30.00 | 15.01 | 18.75 | 19.00 | 0.00 | - | 2 | 15 | 489.06% |
| TMF240517C00035000 | 2024-05-17 1:16PM EDT | 35.00 | 13.85 | 13.80 | 14.00 | -1.50 | -9.77% | 8 | 86 | 237.50% |
| TMF240517C00040000 | 2024-05-17 3:00PM EDT | 40.00 | 8.88 | 8.75 | 9.00 | -1.02 | -10.30% | 6 | 113 | 229.69% |
| TMF240517C00041000 | 2024-05-17 11:00AM EDT | 41.00 | 8.50 | 7.75 | 8.00 | -0.70 | -7.61% | 1 | 4 | 206.25% |
| TMF240517C00042000 | 2024-05-14 2:31PM EDT | 42.00 | 6.08 | 6.80 | 7.00 | 0.00 | - | 50 | 7 | 112.50% |
| TMF240517C00042500 | 2024-05-10 12:21PM EDT | 42.50 | 4.46 | 6.30 | 6.50 | 0.00 | - | 5 | 272 | 106.25% |
| TMF240517C00043000 | 2024-05-14 3:59PM EDT | 43.00 | 5.18 | 5.80 | 5.95 | 0.00 | - | 1 | 25 | 140.63% |
| TMF240517C00043500 | 2024-05-07 2:50PM EDT | 43.50 | 4.72 | 5.30 | 5.45 | 0.00 | - | 86 | 13 | 129.69% |
| TMF240517C00044000 | 2024-05-16 12:25PM EDT | 44.00 | 5.10 | 4.80 | 4.95 | -1.10 | -17.74% | 1 | 367 | 119.53% |
| TMF240517C00045000 | 2024-05-17 10:29AM EDT | 45.00 | 4.22 | 3.80 | 4.00 | -0.68 | -13.88% | 32 | 1,470 | 65.63% |
| TMF240517C00046000 | 2024-05-17 3:31PM EDT | 46.00 | 2.85 | 2.82 | 2.95 | -1.06 | -27.11% | 118 | 350 | 77.34% |
| TMF240517C00047000 | 2024-05-17 3:31PM EDT | 47.00 | 1.83 | 1.83 | 1.95 | -1.02 | -35.79% | 106 | 2,154 | 55.47% |
| TMF240517C00047500 | 2024-05-17 3:32PM EDT | 47.50 | 1.31 | 1.31 | 1.44 | -1.12 | -46.09% | 48 | 578 | 41.41% |
| TMF240517C00048000 | 2024-05-17 3:33PM EDT | 48.00 | 0.87 | 0.83 | 0.94 | -1.04 | -54.45% | 216 | 1,016 | 30.08% |
| TMF240517C00048500 | 2024-05-17 3:31PM EDT | 48.50 | 0.33 | 0.34 | 0.43 | -1.07 | -76.43% | 89 | 592 | 15.82% |
| TMF240517C00049000 | 2024-05-17 3:33PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | -0.96 | -98.97% | 347 | 687 | 6.84% |
| TMF240517C00049500 | 2024-05-17 3:14PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 329 | 462 | 14.84% |
| TMF240517C00050000 | 2024-05-17 3:07PM EDT | 50.00 | 0.05 | 0.00 | 0.01 | -0.20 | -80.00% | 285 | 3,513 | 24.22% |
| TMF240517C00050500 | 2024-05-17 1:52PM EDT | 50.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 127 | 344 | 32.81% |
| TMF240517C00051000 | 2024-05-17 1:01PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 30 | 791 | 40.63% |
| TMF240517C00051500 | 2024-05-16 2:10PM EDT | 51.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 20 | 313 | 65.63% |
| TMF240517C00052000 | 2024-05-17 11:36AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 1,194 | 50.00% |
| TMF240517C00053000 | 2024-05-16 9:45AM EDT | 53.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 385 | 65.63% |
| TMF240517C00054000 | 2024-05-15 1:27PM EDT | 54.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 257 | 109.38% |
| TMF240517C00055000 | 2024-05-15 2:48PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 57 | 1,136 | 125.78% |
| TMF240517C00056000 | 2024-05-15 12:40PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 348 | 100.00% |
| TMF240517C00057000 | 2024-05-17 3:30PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 386 | 129.69% |
| TMF240517C00058000 | 2024-05-15 12:34PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 442 | 142.19% |
| TMF240517C00059000 | 2024-05-15 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 359 | 146.88% |
| TMF240517C00060000 | 2024-05-17 11:20AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,422 | 143.75% |
| TMF240517C00061000 | 2024-05-07 9:42AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 156.25% |
| TMF240517C00062000 | 2024-05-07 9:32AM EDT | 62.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 196 | 223.44% |
| TMF240517C00063000 | 2024-05-07 12:48PM EDT | 63.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 318 | 235.94% |
| TMF240517C00064000 | 2024-04-29 3:02PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 84 | 225.00% |
| TMF240517C00065000 | 2024-05-15 3:25PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 703 | 193.75% |
| TMF240517C00070000 | 2024-05-02 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,467 | 237.50% |
| TMF240517C00075000 | 2024-05-10 12:02PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 990 | 287.50% |
| TMF240517C00080000 | 2024-05-07 1:45PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,108 | 343.75% |
| TMF240517C00085000 | 2024-05-03 1:27PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,680 | 350.00% |
| TMF240517C00090000 | 2024-05-03 1:27PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 91 | 387.50% |
| TMF240517C00095000 | 2024-05-17 12:02PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 162 | 412.50% |
| TMF240517C00100000 | 2024-05-03 3:12PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 450.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517P00002000 | 2023-11-08 10:30AM EDT | 2.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 50 | 3,031.25% |
| TMF240517P00003000 | 2023-12-01 12:46PM EDT | 3.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 2 | 6,737 | 2,481.25% |
| TMF240517P00004000 | 2023-12-01 2:58PM EDT | 4.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 177 | 2,361 | 2,643.75% |
| TMF240517P00005000 | 2023-12-01 4:56PM EDT | 5.00 | 0.47 | 0.45 | 0.55 | -0.13 | -21.67% | 155 | 2,376 | 2,818.75% |
| TMF240517P00006000 | 2023-11-30 12:23PM EDT | 6.00 | 1.15 | 1.05 | 1.10 | 0.00 | - | 1 | 316 | 3,143.75% |
| TMF240517P00007000 | 2023-12-01 12:46PM EDT | 7.00 | 1.91 | 1.75 | 1.90 | -0.10 | -4.98% | 40 | 362 | 3,432.81% |
| TMF240517P00008000 | 2023-12-01 3:09PM EDT | 8.00 | 2.72 | 2.65 | 2.75 | -0.06 | -2.16% | 24 | 866 | 3,692.19% |
| TMF240517P00009000 | 2023-11-20 12:14PM EDT | 9.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 1 | 5 | 3,893.75% |
| TMF240517P00011000 | 2023-11-30 10:37AM EDT | 11.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 2 | 4,272.66% |
| TMF240517P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 581.25% |
| TMF240517P00030000 | 2024-05-07 2:42PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 165 | 337.50% |
| TMF240517P00035000 | 2024-05-14 9:56AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 237.50% |
| TMF240517P00037000 | 2024-05-06 1:53PM EDT | 37.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 265.63% |
| TMF240517P00039000 | 2024-05-14 11:36AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 200.00% |
| TMF240517P00040000 | 2024-05-16 1:19PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 917 | 200.78% |
| TMF240517P00041000 | 2024-05-10 9:30AM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 78 | 179.69% |
| TMF240517P00042000 | 2024-05-14 9:59AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 115 | 159.38% |
| TMF240517P00042500 | 2024-05-16 3:56PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 308 | 50.00% |
| TMF240517P00043000 | 2024-05-17 9:30AM EDT | 43.00 | 0.27 | 0.00 | 0.01 | +0.26 | +2,600.00% | 10 | 4,530 | 96.88% |
| TMF240517P00043500 | 2024-05-15 1:13PM EDT | 43.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 56 | 128.13% |
| TMF240517P00044000 | 2024-05-16 11:05AM EDT | 44.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 252 | 384 | 117.19% |
| TMF240517P00045000 | 2024-05-17 3:31PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | -0.01 | -33.33% | 11 | 1,348 | 87.50% |
| TMF240517P00046000 | 2024-05-17 12:46PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 126 | 2,985 | 56.25% |
| TMF240517P00047000 | 2024-05-17 3:36PM EDT | 47.00 | 0.01 | 0.01 | 0.04 | -0.02 | -25.00% | 195 | 1,113 | 51.17% |
| TMF240517P00047500 | 2024-05-17 3:31PM EDT | 47.50 | 0.04 | 0.00 | 0.07 | -0.01 | -50.00% | 316 | 574 | 46.88% |
| TMF240517P00048000 | 2024-05-17 3:36PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | -0.01 | -25.00% | 86 | 353 | 21.09% |
| TMF240517P00048500 | 2024-05-17 3:31PM EDT | 48.50 | 0.06 | 0.00 | 0.10 | +0.02 | +100.00% | 12 | 23 | 24.61% |
| TMF240517P00049000 | 2024-05-17 3:12PM EDT | 49.00 | 0.15 | 0.10 | 0.16 | +0.06 | +66.67% | 116 | 289 | 9.77% |
| TMF240517P00049500 | 2024-05-17 3:25PM EDT | 49.50 | 0.67 | 0.57 | 0.68 | +0.43 | +179.17% | 61 | 68 | 27.15% |
| TMF240517P00050000 | 2024-05-17 3:28PM EDT | 50.00 | 1.15 | 1.07 | 1.16 | +0.73 | +173.81% | 142 | 919 | 36.33% |
| TMF240517P00051000 | 2024-05-17 10:50AM EDT | 51.00 | 1.65 | 2.03 | 2.21 | +0.59 | +55.66% | 6 | 127 | 68.36% |
| TMF240517P00051500 | 2024-05-14 2:13PM EDT | 51.50 | 3.55 | 1.92 | 1.69 | 0.00 | - | 7 | 6 | 0.00% |
| TMF240517P00052000 | 2024-05-17 2:56PM EDT | 52.00 | 3.10 | 3.00 | 3.20 | +1.16 | +59.79% | 26 | 330 | 87.50% |
| TMF240517P00053000 | 2024-05-17 10:34AM EDT | 53.00 | 3.66 | 4.00 | 4.20 | +0.41 | +12.62% | 1 | 81 | 107.03% |
| TMF240517P00054000 | 2024-04-19 12:25PM EDT | 54.00 | 8.70 | 5.00 | 5.25 | 0.00 | - | 1 | 0 | 93.75% |
| TMF240517P00055000 | 2024-05-01 10:00AM EDT | 55.00 | 10.25 | 6.00 | 6.25 | 0.00 | - | 1 | 2 | 107.81% |
| TMF240517P00056000 | 2024-04-24 2:29PM EDT | 56.00 | 12.15 | 7.00 | 7.20 | 0.00 | - | 200 | 16 | 159.38% |
| TMF240517P00057000 | 2024-05-15 3:27PM EDT | 57.00 | 6.90 | 8.05 | 8.25 | 0.00 | - | 2 | 2 | 153.13% |
| TMF240517P00058000 | 2024-04-16 10:08AM EDT | 58.00 | 14.14 | 9.00 | 9.25 | 0.00 | - | 2 | 0 | 148.44% |
| TMF240517P00059000 | 2024-05-10 9:44AM EDT | 59.00 | 11.79 | 10.00 | 10.25 | 0.00 | - | 1 | 0 | 160.94% |
| TMF240517P00060000 | 2024-05-08 2:54PM EDT | 60.00 | 12.55 | 11.00 | 11.25 | 0.00 | - | 1 | 0 | 171.88% |
| TMF240517P00061000 | 2024-04-10 3:55PM EDT | 61.00 | 13.60 | 13.85 | 14.05 | 0.00 | - | 1 | 0 | 533.20% |
| TMF240517P00062000 | 2024-04-10 3:05PM EDT | 62.00 | 14.60 | 14.85 | 15.05 | 0.00 | - | 200 | 0 | 554.10% |
| TMF240517P00063000 | 2024-04-10 3:05PM EDT | 63.00 | 15.40 | 15.85 | 16.00 | 0.00 | - | 140 | 0 | 571.09% |
| TMF240517P00064000 | 2024-04-10 3:12PM EDT | 64.00 | 16.55 | 16.85 | 17.05 | 0.00 | - | 109 | 0 | 593.95% |
| TMF240517P00065000 | 2024-04-10 3:12PM EDT | 65.00 | 17.75 | 17.85 | 18.05 | 0.00 | - | 460 | 5 | 613.09% |
| TMF240517P00070000 | 2024-05-15 3:27PM EDT | 70.00 | 19.90 | 21.00 | 21.25 | 0.00 | - | 2 | 1 | 281.25% |
| TMF240517P00075000 | 2024-04-03 1:27PM EDT | 75.00 | 24.85 | 28.40 | 28.65 | 0.00 | - | 1 | 0 | 855.47% |
| TMF240517P00080000 | 2024-04-10 1:01PM EDT | 80.00 | 32.05 | 32.80 | 33.10 | 0.00 | - | 1 | 0 | 848.63% |
| TMF240517P00085000 | 2024-01-17 2:42PM EDT | 85.00 | 29.25 | 32.70 | 32.90 | 0.00 | - | 9 | 33 | 0.00% |
| TMF240517P00090000 | 2023-12-20 10:38AM EDT | 90.00 | 26.20 | 35.00 | 35.20 | 0.00 | - | - | 1 | 0.00% |
| TMF240517P00095000 | 2024-01-24 4:12PM EDT | 95.00 | 41.64 | 41.00 | 41.20 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240517P00100000 | 2024-02-14 11:29AM EDT | 100.00 | 48.10 | 47.80 | 48.05 | 0.00 | - | 10 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.