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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726C00039000 | 2024-06-17 2:59PM EDT | 39.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TMF240726C00045000 | 2024-06-13 9:36AM EDT | 45.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| TMF240726C00047000 | 2024-06-13 3:52PM EDT | 47.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| TMF240726C00048000 | 2024-06-12 1:33PM EDT | 48.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240726C00048500 | 2024-06-11 2:07PM EDT | 48.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240726C00049000 | 2024-06-13 10:16AM EDT | 49.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TMF240726C00049500 | 2024-06-13 10:23AM EDT | 49.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TMF240726C00050000 | 2024-06-14 9:48AM EDT | 50.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TMF240726C00051000 | 2024-06-06 11:20AM EDT | 51.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240726C00051500 | 2024-06-18 2:54PM EDT | 51.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| TMF240726C00052000 | 2024-06-18 10:18AM EDT | 52.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TMF240726C00052500 | 2024-06-18 10:00AM EDT | 52.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| TMF240726C00053000 | 2024-06-18 10:28AM EDT | 53.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TMF240726C00053500 | 2024-06-17 12:45PM EDT | 53.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TMF240726C00054000 | 2024-06-18 1:04PM EDT | 54.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.39% |
| TMF240726C00054500 | 2024-06-18 12:00PM EDT | 54.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| TMF240726C00055000 | 2024-06-18 3:49PM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| TMF240726C00056000 | 2024-06-17 11:08AM EDT | 56.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| TMF240726C00056500 | 2024-06-14 10:47AM EDT | 56.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| TMF240726C00057000 | 2024-06-17 12:42PM EDT | 57.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| TMF240726C00057500 | 2024-06-17 9:49AM EDT | 57.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| TMF240726C00060000 | 2024-06-18 10:10AM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| TMF240726C00065000 | 2024-06-17 10:26AM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726P00039000 | 2024-06-12 12:09PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TMF240726P00040000 | 2024-06-12 2:00PM EDT | 40.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMF240726P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMF240726P00043000 | 2024-06-11 1:10PM EDT | 43.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 12.50% |
| TMF240726P00044000 | 2024-06-18 10:47AM EDT | 44.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TMF240726P00045000 | 2024-06-13 11:38AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| TMF240726P00045500 | 2024-06-18 10:21AM EDT | 45.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TMF240726P00046000 | 2024-06-17 11:24AM EDT | 46.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| TMF240726P00047000 | 2024-06-14 3:20PM EDT | 47.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| TMF240726P00048000 | 2024-06-18 12:13PM EDT | 48.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| TMF240726P00049000 | 2024-06-17 11:20AM EDT | 49.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| TMF240726P00049500 | 2024-06-18 9:43AM EDT | 49.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| TMF240726P00050000 | 2024-06-18 12:15PM EDT | 50.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| TMF240726P00051000 | 2024-06-18 9:51AM EDT | 51.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| TMF240726P00051500 | 2024-06-12 3:49PM EDT | 51.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 143 | 3.13% |
| TMF240726P00052000 | 2024-06-17 10:18AM EDT | 52.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| TMF240726P00052500 | 2024-06-17 12:59PM EDT | 52.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| TMF240726P00053000 | 2024-06-13 12:26PM EDT | 53.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 1.56% |
| TMF240726P00053500 | 2024-06-18 11:15AM EDT | 53.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| TMF240726P00055000 | 2024-06-14 9:33AM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.