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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712C00039000 | 2024-06-17 2:57PM EDT | 39.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TMF240712C00041000 | 2024-06-07 10:48AM EDT | 41.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 97 | 97 | 0.00% |
| TMF240712C00042000 | 2024-06-10 10:50AM EDT | 42.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TMF240712C00045000 | 2024-06-07 10:28AM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| TMF240712C00046500 | 2024-06-03 10:08AM EDT | 46.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| TMF240712C00047000 | 2024-06-18 11:42AM EDT | 47.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 44 | 45 | 0.00% |
| TMF240712C00047500 | 2024-06-14 10:05AM EDT | 47.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | 65 | 80 | 0.00% |
| TMF240712C00048000 | 2024-06-18 12:34PM EDT | 48.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 0.00% |
| TMF240712C00048500 | 2024-06-17 2:51PM EDT | 48.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMF240712C00049000 | 2024-06-17 12:29PM EDT | 49.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TMF240712C00049500 | 2024-06-13 2:53PM EDT | 49.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| TMF240712C00050000 | 2024-06-18 12:18PM EDT | 50.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| TMF240712C00050500 | 2024-06-12 3:38PM EDT | 50.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| TMF240712C00051000 | 2024-06-18 12:45PM EDT | 51.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 0.00% |
| TMF240712C00051500 | 2024-06-17 12:07PM EDT | 51.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| TMF240712C00052000 | 2024-06-18 2:02PM EDT | 52.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| TMF240712C00053000 | 2024-06-18 1:44PM EDT | 53.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| TMF240712C00054000 | 2024-06-18 12:00PM EDT | 54.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.78% |
| TMF240712C00055000 | 2024-06-18 3:34PM EDT | 55.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 3.13% |
| TMF240712C00056000 | 2024-06-18 3:59PM EDT | 56.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 3.13% |
| TMF240712C00056500 | 2024-06-14 9:58AM EDT | 56.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 36 | 37 | 6.25% |
| TMF240712C00057000 | 2024-06-18 1:23PM EDT | 57.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| TMF240712C00057500 | 2024-06-18 3:10PM EDT | 57.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| TMF240712C00060000 | 2024-06-18 1:29PM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| TMF240712C00065000 | 2024-06-18 3:57PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 105 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712P00039000 | 2024-06-17 10:46AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 25.00% |
| TMF240712P00040000 | 2024-06-07 10:47AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TMF240712P00041500 | 2024-06-11 10:15AM EDT | 41.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TMF240712P00042000 | 2024-06-18 10:34AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| TMF240712P00042500 | 2024-06-13 12:18PM EDT | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TMF240712P00043000 | 2024-06-17 1:40PM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 25.00% |
| TMF240712P00043500 | 2024-06-13 3:39PM EDT | 43.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| TMF240712P00044000 | 2024-06-17 11:13AM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| TMF240712P00044500 | 2024-06-17 10:42AM EDT | 44.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TMF240712P00045000 | 2024-06-18 3:02PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| TMF240712P00045500 | 2024-06-17 11:32AM EDT | 45.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TMF240712P00046000 | 2024-06-18 3:21PM EDT | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| TMF240712P00046500 | 2024-06-14 1:35PM EDT | 46.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| TMF240712P00047000 | 2024-06-18 9:53AM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 12.50% |
| TMF240712P00047500 | 2024-06-14 10:35AM EDT | 47.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| TMF240712P00048000 | 2024-06-18 2:43PM EDT | 48.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 73 | 12.50% |
| TMF240712P00048500 | 2024-06-18 12:43PM EDT | 48.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 12.50% |
| TMF240712P00049000 | 2024-06-18 10:16AM EDT | 49.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| TMF240712P00049500 | 2024-06-18 12:01PM EDT | 49.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 6.25% |
| TMF240712P00050000 | 2024-06-18 3:54PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 58 | 6.25% |
| TMF240712P00050500 | 2024-06-13 3:06PM EDT | 50.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TMF240712P00051000 | 2024-06-18 3:10PM EDT | 51.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| TMF240712P00051500 | 2024-06-17 3:42PM EDT | 51.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| TMF240712P00052000 | 2024-06-18 3:37PM EDT | 52.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| TMF240712P00053000 | 2024-06-18 11:56AM EDT | 53.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| TMF240712P00055000 | 2024-06-13 10:04AM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMF240712P00057000 | 2024-06-17 9:30AM EDT | 57.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| TMF240712P00060000 | 2024-06-13 10:18AM EDT | 60.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMF240712P00065000 | 2024-06-13 10:30AM EDT | 65.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.