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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816C00025000 | 2024-06-11 12:45PM EDT | 25.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMF240816C00030000 | 2024-06-18 1:02PM EDT | 30.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TMF240816C00035000 | 2024-06-10 2:32PM EDT | 35.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| TMF240816C00040000 | 2024-06-17 10:03AM EDT | 40.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 860 | 0.00% |
| TMF240816C00041000 | 2024-06-14 10:13AM EDT | 41.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240816C00043000 | 2024-06-14 3:50PM EDT | 43.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| TMF240816C00044000 | 2024-06-17 11:30AM EDT | 44.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 789 | 0.00% |
| TMF240816C00045000 | 2024-06-18 1:48PM EDT | 45.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 50 | 343 | 0.00% |
| TMF240816C00046000 | 2024-06-12 1:31PM EDT | 46.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 825 | 0.00% |
| TMF240816C00047000 | 2024-06-18 3:59PM EDT | 47.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 680 | 0.00% |
| TMF240816C00048000 | 2024-06-14 11:56AM EDT | 48.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 6 | 509 | 0.00% |
| TMF240816C00049000 | 2024-06-17 3:00PM EDT | 49.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| TMF240816C00050000 | 2024-06-18 3:28PM EDT | 50.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 85 | 1,007 | 0.00% |
| TMF240816C00051000 | 2024-06-18 12:57PM EDT | 51.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 0.00% |
| TMF240816C00052000 | 2024-06-17 3:55PM EDT | 52.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 31 | 179 | 0.00% |
| TMF240816C00053000 | 2024-06-18 3:23PM EDT | 53.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 19 | 395 | 0.00% |
| TMF240816C00054000 | 2024-06-18 3:23PM EDT | 54.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 283 | 0.39% |
| TMF240816C00055000 | 2024-06-18 3:57PM EDT | 55.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 87 | 709 | 1.56% |
| TMF240816C00056000 | 2024-06-18 1:51PM EDT | 56.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 48 | 617 | 3.13% |
| TMF240816C00057000 | 2024-06-17 3:24PM EDT | 57.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 3.13% |
| TMF240816C00058000 | 2024-06-18 10:38AM EDT | 58.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 61 | 783 | 6.25% |
| TMF240816C00059000 | 2024-06-12 3:51PM EDT | 59.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 6.25% |
| TMF240816C00060000 | 2024-06-18 3:54PM EDT | 60.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 79 | 692 | 6.25% |
| TMF240816C00061000 | 2024-06-18 3:54PM EDT | 61.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 6.25% |
| TMF240816C00062000 | 2024-06-18 2:27PM EDT | 62.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 6.25% |
| TMF240816C00063000 | 2024-06-18 1:07PM EDT | 63.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 12.50% |
| TMF240816C00064000 | 2024-06-18 11:09AM EDT | 64.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 12.50% |
| TMF240816C00065000 | 2024-06-18 10:31AM EDT | 65.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 12.50% |
| TMF240816C00066000 | 2024-06-18 10:11AM EDT | 66.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| TMF240816C00067000 | 2024-06-17 9:54AM EDT | 67.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 12.50% |
| TMF240816C00068000 | 2024-06-14 10:09AM EDT | 68.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| TMF240816C00070000 | 2024-06-18 2:42PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 19 | 731 | 12.50% |
| TMF240816C00075000 | 2024-06-18 10:10AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 307 | 25.00% |
| TMF240816C00080000 | 2024-06-18 11:08AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 25.00% |
| TMF240816C00085000 | 2024-06-13 12:57PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 25.00% |
| TMF240816C00090000 | 2024-06-18 3:57PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 25.00% |
| TMF240816C00095000 | 2024-06-13 2:24PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 25.00% |
| TMF240816C00100000 | 2024-06-14 2:21PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816P00025000 | 2024-06-14 12:06PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| TMF240816P00030000 | 2024-06-17 2:47PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| TMF240816P00035000 | 2024-06-17 3:41PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 277 | 25.00% |
| TMF240816P00040000 | 2024-06-18 10:37AM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 12.50% |
| TMF240816P00041000 | 2024-06-12 3:48PM EDT | 41.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
| TMF240816P00042000 | 2024-06-18 12:15PM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| TMF240816P00043000 | 2024-06-18 11:38AM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| TMF240816P00044000 | 2024-06-18 9:56AM EDT | 44.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 12.50% |
| TMF240816P00045000 | 2024-06-18 2:14PM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 59 | 461 | 12.50% |
| TMF240816P00046000 | 2024-06-18 9:50AM EDT | 46.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 12.50% |
| TMF240816P00047000 | 2024-06-18 12:13PM EDT | 47.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| TMF240816P00048000 | 2024-06-18 2:11PM EDT | 48.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 60 | 332 | 6.25% |
| TMF240816P00049000 | 2024-06-18 11:58AM EDT | 49.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 162 | 6.25% |
| TMF240816P00050000 | 2024-06-18 12:46PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 556 | 6.25% |
| TMF240816P00051000 | 2024-06-18 11:19AM EDT | 51.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 3.13% |
| TMF240816P00052000 | 2024-06-18 3:39PM EDT | 52.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 3.13% |
| TMF240816P00053000 | 2024-06-18 11:50AM EDT | 53.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 141 | 0.78% |
| TMF240816P00054000 | 2024-06-18 10:58AM EDT | 54.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TMF240816P00055000 | 2024-06-18 2:14PM EDT | 55.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 12 | 142 | 0.00% |
| TMF240816P00056000 | 2024-06-17 10:24AM EDT | 56.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| TMF240816P00057000 | 2024-06-17 9:30AM EDT | 57.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TMF240816P00058000 | 2024-06-18 11:38AM EDT | 58.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| TMF240816P00059000 | 2024-06-07 9:31AM EDT | 59.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TMF240816P00060000 | 2024-06-14 10:40AM EDT | 60.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 148 | 0.00% |
| TMF240816P00061000 | 2024-06-17 10:37AM EDT | 61.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TMF240816P00062000 | 2024-06-14 12:00PM EDT | 62.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 0.00% |
| TMF240816P00063000 | 2024-05-23 2:59PM EDT | 63.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| TMF240816P00064000 | 2024-06-18 11:15AM EDT | 64.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TMF240816P00065000 | 2024-06-03 10:06AM EDT | 65.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TMF240816P00066000 | 2024-04-03 11:48AM EDT | 66.00 | 16.50 | 19.65 | 19.90 | 0.00 | - | 1 | 29 | 135.74% |
| TMF240816P00067000 | 2024-06-18 11:21AM EDT | 67.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| TMF240816P00068000 | 2024-02-02 11:01AM EDT | 68.00 | 13.00 | 14.80 | 15.05 | 0.00 | - | 3 | 2 | 52.00% |
| TMF240816P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 19.75 | 16.50 | 16.75 | 0.00 | - | 1 | 6 | 49.37% |
| TMF240816P00075000 | 2024-04-29 3:46PM EDT | 75.00 | 30.25 | 30.05 | 30.30 | 0.00 | - | 2 | 0 | 176.49% |
| TMF240816P00080000 | 2024-04-08 9:44AM EDT | 80.00 | 30.80 | 31.10 | 34.10 | 0.00 | - | 10 | 0 | 156.88% |
| TMF240816P00085000 | 2024-03-11 11:23AM EDT | 85.00 | 28.40 | 36.20 | 36.45 | 0.00 | - | 5 | 0 | 150.73% |
| TMF240816P00090000 | 2024-02-29 11:37AM EDT | 90.00 | 35.80 | 33.00 | 37.25 | 0.00 | - | - | 0 | 94.14% |
| TMF240816P00095000 | 2024-03-07 10:50AM EDT | 95.00 | 37.52 | 43.95 | 48.00 | 0.00 | - | 2 | 0 | 163.16% |
| TMF240816P00100000 | 2024-03-20 11:51AM EDT | 100.00 | 47.60 | 54.40 | 54.65 | 0.00 | - | - | 0 | 216.24% |
© 2024 Yahoo. All rights reserved.