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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802C00048500 | 2024-06-18 2:37PM EDT | 48.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| TMF240802C00049000 | 2024-06-14 10:28AM EDT | 49.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240802C00051500 | 2024-06-20 12:14PM EDT | 51.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| TMF240802C00052000 | 2024-06-21 9:55AM EDT | 52.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TMF240802C00052500 | 2024-06-20 1:29PM EDT | 52.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TMF240802C00053500 | 2024-06-18 3:29PM EDT | 53.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 1.56% |
| TMF240802C00054000 | 2024-06-18 12:59PM EDT | 54.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| TMF240802C00055000 | 2024-06-17 10:57AM EDT | 55.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| TMF240802C00055500 | 2024-06-20 10:56AM EDT | 55.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TMF240802C00056000 | 2024-06-20 9:56AM EDT | 56.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| TMF240802C00056500 | 2024-06-21 11:56AM EDT | 56.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| TMF240802C00057500 | 2024-06-20 10:45AM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| TMF240802C00059000 | 2024-06-21 10:34AM EDT | 59.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| TMF240802C00060000 | 2024-06-18 3:44PM EDT | 60.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| TMF240802C00065000 | 2024-06-21 9:52AM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802P00040000 | 2024-06-20 10:17AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| TMF240802P00042000 | 2024-06-18 3:41PM EDT | 42.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMF240802P00044000 | 2024-06-21 10:33AM EDT | 44.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| TMF240802P00045000 | 2024-06-17 2:49PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TMF240802P00045500 | 2024-06-21 10:06AM EDT | 45.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 12.50% |
| TMF240802P00046000 | 2024-06-17 3:12PM EDT | 46.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TMF240802P00046500 | 2024-06-17 2:33PM EDT | 46.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMF240802P00047000 | 2024-06-20 9:32AM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TMF240802P00048000 | 2024-06-21 10:35AM EDT | 48.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| TMF240802P00048500 | 2024-06-18 11:51AM EDT | 48.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| TMF240802P00049000 | 2024-06-18 3:31PM EDT | 49.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 23 | 6.25% |
| TMF240802P00049500 | 2024-06-20 11:28AM EDT | 49.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| TMF240802P00050000 | 2024-06-21 1:30PM EDT | 50.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| TMF240802P00051000 | 2024-06-17 1:57PM EDT | 51.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TMF240802P00051500 | 2024-06-20 10:47AM EDT | 51.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| TMF240802P00052000 | 2024-06-21 2:18PM EDT | 52.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| TMF240802P00052500 | 2024-06-18 12:24PM EDT | 52.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.39% |
| TMF240802P00053000 | 2024-06-21 9:35AM EDT | 53.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TMF240802P00053500 | 2024-06-21 9:39AM EDT | 53.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMF240802P00054000 | 2024-06-14 2:42PM EDT | 54.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TMF240802P00056000 | 2024-06-18 11:13AM EDT | 56.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TMF240802P00056500 | 2024-06-17 10:01AM EDT | 56.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.