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:
Strike:40.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240614C00040000 | 2024-06-07 12:09PM EDT | 2024-06-14 | 9.51 | 8.95 | 9.20 | +0.23 | +2.48% | 10 | 4 | 85.94% |
| TMF240621C00040000 | 2024-06-07 9:34AM EDT | 2024-06-21 | 9.20 | 7.35 | 9.25 | -1.90 | -17.12% | 9 | 65 | 76.56% |
| TMF240628C00040000 | 2024-05-20 11:10AM EDT | 2024-06-28 | 8.68 | 8.95 | 9.30 | 0.00 | - | - | 10 | 54.00% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 2024-07-05 | 10.33 | 8.95 | 9.30 | 0.00 | - | 2 | 1 | 56.54% |
| TMF240719C00040000 | 2024-06-05 3:34PM EDT | 2024-07-19 | 12.00 | 9.05 | 9.40 | 0.00 | - | 2 | 52 | 49.81% |
| TMF240816C00040000 | 2024-06-07 12:32PM EDT | 2024-08-16 | 10.07 | 9.50 | 9.80 | -2.19 | -17.86% | 40 | 892 | 47.83% |
| TMF241115C00040000 | 2024-06-07 2:40PM EDT | 2024-11-15 | 11.07 | 10.90 | 11.30 | -1.98 | -15.17% | 2 | 32 | 48.93% |
| TMF250117C00040000 | 2024-06-07 3:33PM EDT | 2025-01-17 | 11.80 | 11.55 | 12.20 | -2.35 | -16.61% | 35 | 301 | 49.27% |
| TMF260116C00040000 | 2024-06-07 1:25PM EDT | 2026-01-16 | 16.50 | 14.95 | 16.75 | -1.75 | -9.59% | 17 | 460 | 53.16% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240614P00040000 | 2024-06-07 12:08PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.10 | 0.00 | - | 22 | 96 | 76.56% |
| TMF240621P00040000 | 2024-06-07 2:47PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 20 | 272 | 51.17% |
| TMF240628P00040000 | 2024-06-07 3:15PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.12 | 0.00 | - | 2 | 75 | 51.95% |
| TMF240705P00040000 | 2024-06-07 3:41PM EDT | 2024-07-05 | 0.13 | 0.10 | 0.18 | -0.02 | -13.33% | 6 | 31 | 49.02% |
| TMF240712P00040000 | 2024-06-07 10:47AM EDT | 2024-07-12 | 0.20 | 0.18 | 0.24 | -0.28 | -58.33% | 1 | 1 | 46.97% |
| TMF240719P00040000 | 2024-06-05 11:23AM EDT | 2024-07-19 | 0.21 | 0.24 | 0.33 | 0.00 | - | 5 | 27 | 46.58% |
| TMF240816P00040000 | 2024-06-05 10:25AM EDT | 2024-08-16 | 0.60 | 0.52 | 0.66 | +0.09 | +17.65% | 2 | 820 | 44.39% |
| TMF241115P00040000 | 2024-06-07 11:31AM EDT | 2024-11-15 | 1.80 | 1.67 | 1.85 | +0.40 | +28.57% | 7 | 2,324 | 43.91% |
| TMF250117P00040000 | 2024-06-07 12:23PM EDT | 2025-01-17 | 2.45 | 2.34 | 2.60 | +0.43 | +21.29% | 163 | 761 | 43.97% |
| TMF260116P00040000 | 2024-06-06 10:39AM EDT | 2026-01-16 | 5.54 | 5.55 | 6.85 | 0.00 | - | 1 | 72 | 48.65% |
© 2024 Yahoo. All rights reserved.