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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705C00039000 | 2024-06-17 9:52AM EDT | 39.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 40.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TMF240705C00042000 | 2024-06-17 9:54AM EDT | 42.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TMF240705C00043000 | 2024-06-03 10:34AM EDT | 43.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TMF240705C00044000 | 2024-06-10 10:50AM EDT | 44.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| TMF240705C00044500 | 2024-06-13 2:53PM EDT | 44.50 | 8.23 | 0.00 | 0.00 | 0.00 | - | 210 | 214 | 0.00% |
| TMF240705C00045000 | 2024-06-04 10:53AM EDT | 45.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TMF240705C00045500 | 2024-06-18 12:30PM EDT | 45.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMF240705C00046000 | 2024-05-24 11:38AM EDT | 46.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMF240705C00046500 | 2024-06-18 1:22PM EDT | 46.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 47.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| TMF240705C00047500 | 2024-06-13 11:50AM EDT | 47.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMF240705C00048000 | 2024-06-17 11:13AM EDT | 48.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| TMF240705C00048500 | 2024-06-11 11:49AM EDT | 48.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TMF240705C00049000 | 2024-06-17 3:28PM EDT | 49.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| TMF240705C00049500 | 2024-06-14 3:47PM EDT | 49.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| TMF240705C00050000 | 2024-06-17 10:23AM EDT | 50.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TMF240705C00050500 | 2024-06-18 3:59PM EDT | 50.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TMF240705C00051000 | 2024-06-17 10:55AM EDT | 51.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 72 | 603 | 0.00% |
| TMF240705C00051500 | 2024-06-14 10:51AM EDT | 51.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TMF240705C00052000 | 2024-06-18 11:31AM EDT | 52.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 0.00% |
| TMF240705C00052500 | 2024-06-18 2:53PM EDT | 52.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| TMF240705C00053000 | 2024-06-18 11:28AM EDT | 53.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 0.00% |
| TMF240705C00053500 | 2024-06-18 3:24PM EDT | 53.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| TMF240705C00054000 | 2024-06-18 12:28PM EDT | 54.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 0.78% |
| TMF240705C00055000 | 2024-06-18 3:47PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 53 | 140 | 3.13% |
| TMF240705C00056000 | 2024-06-18 3:51PM EDT | 56.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 145 | 6.25% |
| TMF240705C00057000 | 2024-06-18 1:35PM EDT | 57.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| TMF240705C00057500 | 2024-06-18 11:43AM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 6.25% |
| TMF240705C00060000 | 2024-06-18 3:57PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 275 | 12.50% |
| TMF240705C00065000 | 2024-06-18 2:21PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 99 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00039000 | 2024-06-18 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| TMF240705P00040000 | 2024-06-13 11:43AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| TMF240705P00041000 | 2024-06-17 10:08AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 25.00% |
| TMF240705P00042000 | 2024-06-18 10:20AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 25.00% |
| TMF240705P00042500 | 2024-06-07 12:15PM EDT | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TMF240705P00043000 | 2024-06-12 12:11PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| TMF240705P00043500 | 2024-06-17 12:02PM EDT | 43.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TMF240705P00044000 | 2024-06-17 11:09AM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| TMF240705P00044500 | 2024-06-17 11:55AM EDT | 44.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TMF240705P00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| TMF240705P00045500 | 2024-06-18 12:35PM EDT | 45.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| TMF240705P00046000 | 2024-06-17 11:19AM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| TMF240705P00046500 | 2024-06-17 3:50PM EDT | 46.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| TMF240705P00047000 | 2024-06-18 2:49PM EDT | 47.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 12.50% |
| TMF240705P00047500 | 2024-06-17 11:10AM EDT | 47.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 44 | 72 | 12.50% |
| TMF240705P00048000 | 2024-06-18 3:21PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 12.50% |
| TMF240705P00048500 | 2024-06-18 10:20AM EDT | 48.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| TMF240705P00049000 | 2024-06-18 3:41PM EDT | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 12.50% |
| TMF240705P00049500 | 2024-06-18 3:43PM EDT | 49.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| TMF240705P00050000 | 2024-06-18 12:12PM EDT | 50.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 6.25% |
| TMF240705P00050500 | 2024-06-18 10:27AM EDT | 50.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| TMF240705P00051000 | 2024-06-18 3:37PM EDT | 51.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 6.25% |
| TMF240705P00051500 | 2024-06-18 1:10PM EDT | 51.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| TMF240705P00052000 | 2024-06-18 12:02PM EDT | 52.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 3.13% |
| TMF240705P00052500 | 2024-06-18 11:54AM EDT | 52.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| TMF240705P00053000 | 2024-06-18 12:12PM EDT | 53.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 1.56% |
| TMF240705P00053500 | 2024-06-18 12:50PM EDT | 53.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 16 | 131 | 0.78% |
| TMF240705P00054000 | 2024-06-18 11:16AM EDT | 54.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| TMF240705P00056000 | 2024-06-17 10:57AM EDT | 56.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TMF240705P00060000 | 2024-06-10 1:55PM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.