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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00025000 | 2024-06-17 10:54AM EDT | 25.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 35 | 7 | 0.00% |
| TMF240621C00030000 | 2024-05-14 2:43PM EDT | 30.00 | 18.34 | 20.60 | 24.40 | 0.00 | - | 55 | 70 | 573.05% |
| TMF240621C00034000 | 2024-06-03 9:59AM EDT | 34.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| TMF240621C00035000 | 2024-05-29 1:17PM EDT | 35.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 8 | 235 | 0.00% |
| TMF240621C00037000 | 2024-06-14 10:05AM EDT | 37.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMF240621C00038000 | 2024-06-03 9:54AM EDT | 38.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| TMF240621C00039000 | 2024-05-20 10:54AM EDT | 39.00 | 9.70 | 12.70 | 16.60 | 0.00 | - | - | 1 | 506.64% |
| TMF240621C00040000 | 2024-06-17 3:21PM EDT | 40.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 0.00% |
| TMF240621C00041000 | 2024-06-12 12:52PM EDT | 41.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| TMF240621C00042000 | 2024-06-13 1:12PM EDT | 42.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 50 | 129 | 0.00% |
| TMF240621C00043000 | 2024-06-13 11:50AM EDT | 43.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 20 | 178 | 0.00% |
| TMF240621C00044000 | 2024-06-18 10:23AM EDT | 44.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| TMF240621C00044500 | 2024-06-14 3:03PM EDT | 44.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| TMF240621C00045000 | 2024-06-18 10:41AM EDT | 45.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 2,898 | 0.00% |
| TMF240621C00045500 | 2024-06-18 12:30PM EDT | 45.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TMF240621C00046000 | 2024-06-18 10:25AM EDT | 46.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 13 | 3,419 | 0.00% |
| TMF240621C00046500 | 2024-06-18 1:22PM EDT | 46.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 200 | 104 | 0.00% |
| TMF240621C00047000 | 2024-06-18 1:46PM EDT | 47.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4,310 | 0.00% |
| TMF240621C00047500 | 2024-06-18 9:42AM EDT | 47.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3,271 | 0.00% |
| TMF240621C00048000 | 2024-06-18 12:45PM EDT | 48.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 51 | 7,830 | 0.00% |
| TMF240621C00048500 | 2024-06-18 2:51PM EDT | 48.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| TMF240621C00049000 | 2024-06-18 3:55PM EDT | 49.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 14,797 | 0.00% |
| TMF240621C00049500 | 2024-06-18 2:46PM EDT | 49.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 0.00% |
| TMF240621C00050000 | 2024-06-18 3:53PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 57 | 6,039 | 0.00% |
| TMF240621C00050500 | 2024-06-18 10:21AM EDT | 50.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 125 | 0.00% |
| TMF240621C00051000 | 2024-06-18 1:41PM EDT | 51.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 12 | 6,696 | 0.00% |
| TMF240621C00051500 | 2024-06-18 3:51PM EDT | 51.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 33 | 3,241 | 0.00% |
| TMF240621C00052000 | 2024-06-18 3:58PM EDT | 52.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 474 | 11,419 | 0.00% |
| TMF240621C00052500 | 2024-06-18 3:58PM EDT | 52.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 183 | 1,209 | 0.00% |
| TMF240621C00053000 | 2024-06-18 3:59PM EDT | 53.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8,641 | 7,178 | 0.00% |
| TMF240621C00053500 | 2024-06-18 3:58PM EDT | 53.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 269 | 3,012 | 0.00% |
| TMF240621C00054000 | 2024-06-18 3:59PM EDT | 54.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,859 | 1,842 | 1.56% |
| TMF240621C00054500 | 2024-06-18 3:54PM EDT | 54.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 408 | 767 | 6.25% |
| TMF240621C00055000 | 2024-06-18 3:59PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10,085 | 8,638 | 6.25% |
| TMF240621C00056000 | 2024-06-18 3:47PM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6,161 | 3,762 | 12.50% |
| TMF240621C00057000 | 2024-06-18 3:58PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 316 | 25.00% |
| TMF240621C00058000 | 2024-06-18 3:09PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 144 | 25.00% |
| TMF240621C00059000 | 2024-06-17 3:52PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 102 | 25.00% |
| TMF240621C00060000 | 2024-06-18 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 678 | 1,133 | 50.00% |
| TMF240621C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 277 | 998 | 50.00% |
| TMF240621C00070000 | 2024-06-11 11:01AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00025000 | 2024-06-04 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| TMF240621P00030000 | 2024-06-03 1:04PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 100.00% |
| TMF240621P00034000 | 2024-05-30 2:18PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 50.00% |
| TMF240621P00035000 | 2024-06-12 11:57AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 50.00% |
| TMF240621P00036000 | 2024-06-12 11:57AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| TMF240621P00037000 | 2024-05-07 10:25AM EDT | 37.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 212.50% |
| TMF240621P00038000 | 2024-06-17 10:12AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| TMF240621P00039000 | 2024-06-17 3:47PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| TMF240621P00040000 | 2024-06-18 3:06PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 314 | 50.00% |
| TMF240621P00041000 | 2024-06-12 2:17PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 50.00% |
| TMF240621P00042000 | 2024-06-14 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 50.00% |
| TMF240621P00043000 | 2024-06-13 12:34PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 8,334 | 50.00% |
| TMF240621P00043500 | 2024-06-12 3:11PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 3,848 | 50.00% |
| TMF240621P00044000 | 2024-06-17 12:09PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 659 | 50.00% |
| TMF240621P00044500 | 2024-06-18 9:47AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,136 | 50.00% |
| TMF240621P00045000 | 2024-06-18 11:34AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 11,012 | 50.00% |
| TMF240621P00045500 | 2024-06-18 9:30AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,462 | 50.00% |
| TMF240621P00046000 | 2024-06-18 10:25AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 9,111 | 50.00% |
| TMF240621P00046500 | 2024-06-18 9:37AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 50.00% |
| TMF240621P00047000 | 2024-06-18 10:13AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 6,067 | 50.00% |
| TMF240621P00047500 | 2024-06-18 10:12AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,811 | 50.00% |
| TMF240621P00048000 | 2024-06-18 3:31PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 563 | 11,528 | 50.00% |
| TMF240621P00048500 | 2024-06-18 3:31PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 377 | 25.00% |
| TMF240621P00049000 | 2024-06-18 3:48PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 3,184 | 25.00% |
| TMF240621P00049500 | 2024-06-18 11:30AM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 1,914 | 25.00% |
| TMF240621P00050000 | 2024-06-18 3:52PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 595 | 3,134 | 25.00% |
| TMF240621P00050500 | 2024-06-18 2:03PM EDT | 50.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 224 | 507 | 25.00% |
| TMF240621P00051000 | 2024-06-18 3:59PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,251 | 6,744 | 25.00% |
| TMF240621P00051500 | 2024-06-18 2:04PM EDT | 51.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 140 | 263 | 12.50% |
| TMF240621P00052000 | 2024-06-18 3:50PM EDT | 52.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 785 | 2,676 | 12.50% |
| TMF240621P00052500 | 2024-06-18 3:49PM EDT | 52.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 161 | 217 | 12.50% |
| TMF240621P00053000 | 2024-06-18 3:49PM EDT | 53.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 108 | 1,997 | 6.25% |
| TMF240621P00053500 | 2024-06-18 3:59PM EDT | 53.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 306 | 308 | 1.56% |
| TMF240621P00054000 | 2024-06-18 3:29PM EDT | 54.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 193 | 175 | 0.00% |
| TMF240621P00054500 | 2024-06-18 10:44AM EDT | 54.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TMF240621P00055000 | 2024-06-18 3:59PM EDT | 55.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| TMF240621P00056000 | 2024-06-18 3:54PM EDT | 56.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| TMF240621P00060000 | 2024-06-17 10:08AM EDT | 60.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240621P00065000 | 2024-05-15 12:57PM EDT | 65.00 | 14.70 | 10.90 | 11.15 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.