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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00038000 | 2024-06-17 9:57AM EDT | 38.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TMF240628C00039000 | 2024-05-29 10:29AM EDT | 39.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TMF240628C00040000 | 2024-06-17 11:12AM EDT | 40.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240628C00042000 | 2024-06-17 9:52AM EDT | 42.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TMF240628C00044000 | 2024-06-13 1:02PM EDT | 44.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 80 | 74 | 0.00% |
| TMF240628C00044500 | 2024-06-03 1:42PM EDT | 44.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| TMF240628C00045000 | 2024-06-14 3:52PM EDT | 45.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| TMF240628C00045500 | 2024-06-13 3:30PM EDT | 45.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| TMF240628C00046000 | 2024-06-18 12:23PM EDT | 46.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| TMF240628C00046500 | 2024-06-14 12:58PM EDT | 46.50 | 7.07 | 0.00 | 0.00 | 0.00 | - | 55 | 58 | 0.00% |
| TMF240628C00047000 | 2024-06-18 10:00AM EDT | 47.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 0.00% |
| TMF240628C00047500 | 2024-06-17 12:03PM EDT | 47.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 50 | 152 | 0.00% |
| TMF240628C00048000 | 2024-06-18 2:07PM EDT | 48.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 144 | 104 | 0.00% |
| TMF240628C00048500 | 2024-06-18 9:35AM EDT | 48.50 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TMF240628C00049000 | 2024-06-14 3:52PM EDT | 49.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 105 | 413 | 0.00% |
| TMF240628C00049500 | 2024-06-18 11:41AM EDT | 49.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| TMF240628C00050000 | 2024-06-18 3:08PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 117 | 259 | 0.00% |
| TMF240628C00050500 | 2024-06-18 3:36PM EDT | 50.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| TMF240628C00051000 | 2024-06-18 3:53PM EDT | 51.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 13 | 201 | 0.00% |
| TMF240628C00051500 | 2024-06-18 12:24PM EDT | 51.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 191 | 0.00% |
| TMF240628C00052000 | 2024-06-18 3:16PM EDT | 52.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 572 | 749 | 0.00% |
| TMF240628C00052500 | 2024-06-18 3:54PM EDT | 52.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5,392 | 1,680 | 0.00% |
| TMF240628C00053000 | 2024-06-18 3:41PM EDT | 53.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 294 | 535 | 0.00% |
| TMF240628C00053500 | 2024-06-18 3:58PM EDT | 53.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2,522 | 2,416 | 0.00% |
| TMF240628C00054000 | 2024-06-18 3:52PM EDT | 54.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 64 | 187 | 0.78% |
| TMF240628C00055000 | 2024-06-18 3:56PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4,153 | 4,091 | 3.13% |
| TMF240628C00056000 | 2024-06-18 3:50PM EDT | 56.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 116 | 290 | 6.25% |
| TMF240628C00057000 | 2024-06-18 1:39PM EDT | 57.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 82 | 195 | 12.50% |
| TMF240628C00058000 | 2024-06-18 3:57PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 116 | 12.50% |
| TMF240628C00059000 | 2024-06-18 3:25PM EDT | 59.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| TMF240628C00060000 | 2024-06-18 3:58PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 169 | 415 | 12.50% |
| TMF240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00038000 | 2024-06-12 9:40AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 321 | 50.00% |
| TMF240628P00039000 | 2024-06-13 9:35AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| TMF240628P00040000 | 2024-06-17 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 91 | 50.00% |
| TMF240628P00041000 | 2024-06-12 9:41AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| TMF240628P00041500 | 2024-06-18 11:26AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TMF240628P00042000 | 2024-06-17 12:33PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 50.00% |
| TMF240628P00042500 | 2024-06-12 10:46AM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| TMF240628P00043000 | 2024-06-18 10:58AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| TMF240628P00043500 | 2024-06-18 2:46PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| TMF240628P00044000 | 2024-06-18 1:44PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| TMF240628P00044500 | 2024-06-18 1:50PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| TMF240628P00045000 | 2024-06-18 3:43PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 25.00% |
| TMF240628P00045500 | 2024-06-14 12:49PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 25.00% |
| TMF240628P00046000 | 2024-06-17 3:17PM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 101 | 25.00% |
| TMF240628P00046500 | 2024-06-14 1:31PM EDT | 46.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 25.00% |
| TMF240628P00047000 | 2024-06-18 12:15PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62 | 167 | 25.00% |
| TMF240628P00047500 | 2024-06-18 11:13AM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| TMF240628P00048000 | 2024-06-18 3:39PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 163 | 12.50% |
| TMF240628P00048500 | 2024-06-18 10:32AM EDT | 48.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 12.50% |
| TMF240628P00049000 | 2024-06-18 2:39PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 567 | 721 | 12.50% |
| TMF240628P00049500 | 2024-06-18 2:31PM EDT | 49.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 51 | 290 | 12.50% |
| TMF240628P00050000 | 2024-06-18 3:58PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,799 | 5,487 | 12.50% |
| TMF240628P00050500 | 2024-06-18 1:09PM EDT | 50.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 12.50% |
| TMF240628P00051000 | 2024-06-18 3:31PM EDT | 51.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 885 | 1,206 | 6.25% |
| TMF240628P00051500 | 2024-06-18 3:58PM EDT | 51.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 40 | 83 | 6.25% |
| TMF240628P00052000 | 2024-06-18 3:57PM EDT | 52.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5,171 | 5,131 | 6.25% |
| TMF240628P00052500 | 2024-06-18 3:05PM EDT | 52.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 47 | 155 | 3.13% |
| TMF240628P00053000 | 2024-06-18 3:37PM EDT | 53.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 118 | 319 | 3.13% |
| TMF240628P00053500 | 2024-06-18 3:58PM EDT | 53.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.78% |
| TMF240628P00054000 | 2024-06-18 3:49PM EDT | 54.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TMF240628P00055000 | 2024-06-14 9:33AM EDT | 55.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| TMF240628P00056000 | 2024-06-18 1:17PM EDT | 56.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMF240628P00060000 | 2024-06-17 9:39AM EDT | 60.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.