UK markets open in 58 minutes
NIKKEI 225
38,943.67 +455.77 (+1.18%) HANG SENG
18,501.80 +422.19 (+2.34%) CRUDE OIL
76.84 -0.15 (-0.19%) GOLD FUTURES
2,338.80 -7.00 (-0.30%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,902.41 +749.11 (+1.41%)
Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719C00035000 | 2024-05-30 11:20AM EDT | 35.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240719C00039000 | 2024-05-31 12:55PM EDT | 39.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMF240719C00040000 | 2024-05-31 11:16AM EDT | 40.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719C00041000 | 2024-05-31 9:58AM EDT | 41.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240719C00042000 | 2024-05-21 1:39PM EDT | 42.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240719C00043000 | 2024-05-29 1:31PM EDT | 43.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240719C00044000 | 2024-05-31 11:13AM EDT | 44.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240719C00045000 | 2024-05-31 10:59AM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240719C00046000 | 2024-05-31 12:30PM EDT | 46.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240719C00047000 | 2024-05-31 3:53PM EDT | 47.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| TMF240719C00048000 | 2024-05-31 3:53PM EDT | 48.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| TMF240719C00049000 | 2024-05-31 11:46AM EDT | 49.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| TMF240719C00050000 | 2024-05-31 3:59PM EDT | 50.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TMF240719C00051000 | 2024-05-31 3:53PM EDT | 51.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TMF240719C00052000 | 2024-05-31 10:54AM EDT | 52.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMF240719C00053000 | 2024-05-31 3:51PM EDT | 53.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMF240719C00054000 | 2024-05-30 11:20AM EDT | 54.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMF240719C00055000 | 2024-05-31 2:19PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TMF240719C00056000 | 2024-05-30 9:56AM EDT | 56.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TMF240719C00057000 | 2024-05-24 12:50PM EDT | 57.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMF240719C00058000 | 2024-05-31 2:40PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMF240719C00060000 | 2024-05-31 11:23AM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719P00035000 | 2024-05-29 11:27AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMF240719P00038000 | 2024-05-29 10:13AM EDT | 38.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMF240719P00040000 | 2024-05-31 3:13PM EDT | 40.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMF240719P00041000 | 2024-05-29 3:51PM EDT | 41.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMF240719P00042000 | 2024-05-31 11:19AM EDT | 42.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TMF240719P00043000 | 2024-05-31 11:19AM EDT | 43.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TMF240719P00044000 | 2024-05-31 3:13PM EDT | 44.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMF240719P00045000 | 2024-05-31 3:57PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMF240719P00046000 | 2024-05-31 12:56PM EDT | 46.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TMF240719P00047000 | 2024-05-29 10:26AM EDT | 47.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TMF240719P00048000 | 2024-05-31 3:20PM EDT | 48.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240719P00049000 | 2024-05-29 10:28AM EDT | 49.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719P00050000 | 2024-05-29 12:17PM EDT | 50.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TMF240719P00051000 | 2024-05-29 12:03PM EDT | 51.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240719P00052000 | 2024-05-30 3:33PM EDT | 52.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719P00054000 | 2024-05-20 1:09PM EDT | 54.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240719P00055000 | 2024-05-30 2:04PM EDT | 55.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TMF240719P00058000 | 2024-05-28 3:13PM EDT | 58.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.