Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00025000 | 2024-06-17 10:54AM EDT | 25.00 | 26.74 | 25.85 | 29.75 | 0.00 | - | 35 | 7 | 337.50% |
| TMF240621C00030000 | 2024-05-14 2:43PM EDT | 30.00 | 18.34 | 20.60 | 24.40 | 0.00 | - | 55 | 70 | 523.83% |
| TMF240621C00034000 | 2024-06-03 9:59AM EDT | 34.00 | 14.40 | 16.85 | 20.70 | 0.00 | - | 21 | 21 | 198.44% |
| TMF240621C00035000 | 2024-05-29 1:17PM EDT | 35.00 | 9.93 | 16.45 | 19.70 | 0.00 | - | 8 | 235 | 263.28% |
| TMF240621C00037000 | 2024-06-14 10:05AM EDT | 37.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMF240621C00038000 | 2024-06-03 9:54AM EDT | 38.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| TMF240621C00039000 | 2024-05-20 10:54AM EDT | 39.00 | 9.70 | 13.55 | 13.90 | 0.00 | - | - | 1 | 106.25% |
| TMF240621C00040000 | 2024-06-17 3:21PM EDT | 40.00 | 12.35 | 12.55 | 12.90 | 0.00 | - | 8 | 75 | 96.88% |
| TMF240621C00041000 | 2024-06-12 12:52PM EDT | 41.00 | 11.20 | 11.55 | 11.90 | 0.00 | - | 5 | 30 | 90.63% |
| TMF240621C00042000 | 2024-06-13 1:12PM EDT | 42.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 50 | 129 | 0.00% |
| TMF240621C00043000 | 2024-06-13 11:50AM EDT | 43.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 20 | 178 | 0.00% |
| TMF240621C00044000 | 2024-06-17 10:14AM EDT | 44.00 | 7.60 | 8.65 | 8.95 | 0.00 | - | 4 | 102 | 98.44% |
| TMF240621C00044500 | 2024-06-14 3:03PM EDT | 44.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| TMF240621C00045000 | 2024-06-17 9:52AM EDT | 45.00 | 6.60 | 7.55 | 7.90 | 0.00 | - | 3 | 2,899 | 59.38% |
| TMF240621C00045500 | 2024-06-10 10:42AM EDT | 45.50 | 3.14 | 7.05 | 7.45 | 0.00 | - | 40 | 39 | 70.31% |
| TMF240621C00046000 | 2024-06-17 10:15AM EDT | 46.00 | 5.65 | 6.80 | 7.00 | 0.00 | - | 2 | 3,431 | 93.55% |
| TMF240621C00046500 | 2024-06-13 12:00PM EDT | 46.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 100 | 238 | 0.00% |
| TMF240621C00047000 | 2024-06-17 3:56PM EDT | 47.00 | 5.39 | 5.65 | 6.15 | 0.00 | - | 61 | 4,311 | 82.03% |
| TMF240621C00047500 | 2024-06-17 12:03PM EDT | 47.50 | 4.45 | 5.00 | 5.35 | 0.00 | - | 55 | 3,276 | 70.31% |
| TMF240621C00048000 | 2024-06-17 10:47AM EDT | 48.00 | 3.80 | 4.80 | 5.05 | 0.00 | - | 42 | 7,849 | 73.05% |
| TMF240621C00048500 | 2024-06-17 3:56PM EDT | 48.50 | 3.94 | 4.20 | 4.45 | 0.00 | - | 3 | 92 | 56.25% |
| TMF240621C00049000 | 2024-06-17 3:17PM EDT | 49.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 107 | 14,802 | 58.79% |
| TMF240621C00049500 | 2024-06-17 9:54AM EDT | 49.50 | 2.50 | 3.30 | 3.50 | 0.00 | - | 4 | 290 | 52.93% |
| TMF240621C00050000 | 2024-06-17 3:35PM EDT | 50.00 | 2.66 | 2.75 | 2.98 | 0.00 | - | 137 | 6,010 | 53.13% |
| TMF240621C00050500 | 2024-06-17 3:45PM EDT | 50.50 | 2.16 | 2.37 | 2.61 | 0.00 | - | 27 | 127 | 54.88% |
| TMF240621C00051000 | 2024-06-17 3:49PM EDT | 51.00 | 1.80 | 1.91 | 2.19 | 0.00 | - | 490 | 6,697 | 52.05% |
| TMF240621C00051500 | 2024-06-17 3:43PM EDT | 51.50 | 1.41 | 1.50 | 1.78 | 0.00 | - | 56 | 3,252 | 48.73% |
| TMF240621C00052000 | 2024-06-17 3:58PM EDT | 52.00 | 1.07 | 1.20 | 1.36 | 0.00 | - | 589 | 11,587 | 43.75% |
| TMF240621C00052500 | 2024-06-17 3:59PM EDT | 52.50 | 0.84 | 0.99 | 1.12 | 0.00 | - | 482 | 1,226 | 45.80% |
| TMF240621C00053000 | 2024-06-17 3:58PM EDT | 53.00 | 0.62 | 0.52 | 0.72 | 0.00 | - | 7,971 | 7,541 | 38.67% |
| TMF240621C00053500 | 2024-06-18 9:30AM EDT | 53.50 | 0.57 | 0.00 | 0.00 | +0.02 | +3.77% | 3 | 2,959 | 3.13% |
| TMF240621C00054000 | 2024-06-17 3:59PM EDT | 54.00 | 0.37 | 0.40 | 0.45 | 0.00 | - | 6,796 | 2,241 | 42.97% |
| TMF240621C00054500 | 2024-06-17 3:46PM EDT | 54.50 | 0.28 | 0.00 | 0.99 | 0.00 | - | 2,910 | 1,086 | 52.54% |
| TMF240621C00055000 | 2024-06-17 3:59PM EDT | 55.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 3,298 | 7,770 | 44.63% |
| TMF240621C00056000 | 2024-06-17 3:58PM EDT | 56.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 2,859 | 7,127 | 45.90% |
| TMF240621C00057000 | 2024-06-17 3:50PM EDT | 57.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 233 | 299 | 51.76% |
| TMF240621C00058000 | 2024-06-17 12:36PM EDT | 58.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 7 | 141 | 54.30% |
| TMF240621C00059000 | 2024-06-17 3:52PM EDT | 59.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 88 | 102 | 59.77% |
| TMF240621C00060000 | 2024-06-17 3:44PM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 157 | 471 | 66.80% |
| TMF240621C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 277 | 998 | 50.00% |
| TMF240621C00070000 | 2024-06-11 11:01AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 128.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00025000 | 2024-06-04 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| TMF240621P00030000 | 2024-06-03 1:04PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 70 | 50.00% |
| TMF240621P00034000 | 2024-05-30 2:18PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 50.00% |
| TMF240621P00035000 | 2024-06-12 11:57AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 50.00% |
| TMF240621P00036000 | 2024-06-12 11:57AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| TMF240621P00037000 | 2024-05-07 10:25AM EDT | 37.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 143.75% |
| TMF240621P00038000 | 2024-06-17 10:12AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 151.56% |
| TMF240621P00039000 | 2024-06-17 3:47PM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 88 | 140.63% |
| TMF240621P00040000 | 2024-06-12 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 304 | 50.00% |
| TMF240621P00041000 | 2024-06-12 2:17PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 50.00% |
| TMF240621P00042000 | 2024-06-14 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 50.00% |
| TMF240621P00043000 | 2024-06-13 12:34PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 8,334 | 50.00% |
| TMF240621P00043500 | 2024-06-12 3:11PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 3,848 | 50.00% |
| TMF240621P00044000 | 2024-06-17 12:09PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 659 | 50.00% |
| TMF240621P00044500 | 2024-06-17 9:46AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 2,136 | 50.00% |
| TMF240621P00045000 | 2024-06-17 1:59PM EDT | 45.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 57 | 11,023 | 81.25% |
| TMF240621P00045500 | 2024-06-17 3:35PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,462 | 25.00% |
| TMF240621P00046000 | 2024-06-17 2:44PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 9,111 | 25.00% |
| TMF240621P00046500 | 2024-06-17 1:16PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 425 | 25.00% |
| TMF240621P00047000 | 2024-06-17 3:18PM EDT | 47.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 377 | 6,077 | 101.37% |
| TMF240621P00047500 | 2024-06-17 11:51AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 2,811 | 94.73% |
| TMF240621P00048000 | 2024-06-17 3:49PM EDT | 48.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 819 | 11,666 | 53.52% |
| TMF240621P00048500 | 2024-06-17 3:54PM EDT | 48.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 150 | 437 | 55.47% |
| TMF240621P00049000 | 2024-06-17 3:58PM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 223 | 3,187 | 74.80% |
| TMF240621P00049500 | 2024-06-18 9:32AM EDT | 49.50 | 0.07 | 0.07 | 0.10 | -0.05 | -29.41% | 3 | 1,937 | 44.92% |
| TMF240621P00050000 | 2024-06-17 3:57PM EDT | 50.00 | 0.18 | 0.09 | 0.25 | 0.00 | - | 5,178 | 3,016 | 52.34% |
| TMF240621P00050500 | 2024-06-17 2:26PM EDT | 50.50 | 0.29 | 0.00 | 0.43 | 0.00 | - | 130 | 396 | 57.32% |
| TMF240621P00051000 | 2024-06-18 9:30AM EDT | 51.00 | 0.27 | 0.00 | 0.00 | -0.10 | -21.28% | 10 | 8,595 | 6.25% |
| TMF240621P00051500 | 2024-06-17 3:39PM EDT | 51.50 | 0.54 | 0.28 | 0.42 | 0.00 | - | 386 | 351 | 41.41% |
| TMF240621P00052000 | 2024-06-18 9:30AM EDT | 52.00 | 0.59 | 0.43 | 0.52 | -0.15 | -20.27% | 10 | 2,666 | 37.99% |
| TMF240621P00052500 | 2024-06-17 3:33PM EDT | 52.50 | 0.97 | 0.62 | 0.81 | 0.00 | - | 95 | 194 | 41.70% |
| TMF240621P00053000 | 2024-06-17 3:57PM EDT | 53.00 | 1.27 | 0.86 | 1.00 | 0.00 | - | 68 | 1,965 | 38.67% |
| TMF240621P00053500 | 2024-06-17 2:58PM EDT | 53.50 | 1.67 | 1.15 | 1.32 | 0.00 | - | 13 | 39 | 39.45% |
| TMF240621P00054000 | 2024-06-17 1:04PM EDT | 54.00 | 2.22 | 1.49 | 1.72 | 0.00 | - | 29 | 45 | 42.38% |
| TMF240621P00054500 | 2024-06-17 9:54AM EDT | 54.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TMF240621P00055000 | 2024-06-17 10:45AM EDT | 55.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| TMF240621P00056000 | 2024-06-17 3:43PM EDT | 56.00 | 3.71 | 3.15 | 3.45 | 0.00 | - | 14 | 20 | 49.61% |
| TMF240621P00060000 | 2024-06-17 10:08AM EDT | 60.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240621P00065000 | 2024-05-15 12:57PM EDT | 65.00 | 14.70 | 10.90 | 11.15 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.