Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00045000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 2.28 | 2.38 | 2.58 | +0.53 | +30.29% | 585 | 1,912 | 49.22% |
| TMF240614C00045000 | 2024-05-31 10:54AM EDT | 2024-06-14 | 2.92 | 2.81 | 2.93 | +0.75 | +34.56% | 20 | 143 | 46.34% |
| TMF240621C00045000 | 2024-05-31 3:32PM EDT | 2024-06-21 | 2.84 | 2.92 | 3.15 | +0.50 | +21.37% | 114 | 3,080 | 43.41% |
| TMF240628C00045000 | 2024-05-31 3:04PM EDT | 2024-06-28 | 2.99 | 3.05 | 3.35 | +1.14 | +61.62% | 116 | 148 | 41.90% |
| TMF240705C00045000 | 2024-05-31 1:15PM EDT | 2024-07-05 | 3.05 | 3.20 | 3.50 | +0.31 | +11.31% | 3 | 8 | 40.33% |
| TMF240719C00045000 | 2024-05-31 10:59AM EDT | 2024-07-19 | 3.80 | 3.65 | 3.85 | +0.70 | +22.58% | 4 | 80 | 39.60% |
| TMF240816C00045000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 4.41 | 4.45 | 4.70 | +0.51 | +13.08% | 207 | 541 | 42.09% |
| TMF241115C00045000 | 2024-05-30 10:16AM EDT | 2024-11-15 | 5.85 | 6.45 | 6.80 | 0.00 | - | 1 | 123 | 45.78% |
| TMF250117C00045000 | 2024-05-31 2:04PM EDT | 2025-01-17 | 7.45 | 7.40 | 8.00 | +0.55 | +7.97% | 33 | 872 | 47.44% |
| TMF260116C00045000 | 2024-05-31 3:29PM EDT | 2026-01-16 | 12.60 | 12.20 | 13.40 | +1.10 | +9.57% | 10 | 983 | 50.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00045000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.23 | 0.21 | 0.26 | -0.33 | -58.93% | 317 | 518 | 38.18% |
| TMF240614P00045000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.65 | 0.57 | 0.64 | -0.28 | -30.11% | 59 | 256 | 40.53% |
| TMF240621P00045000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.88 | 0.75 | 0.82 | -0.26 | -22.81% | 803 | 12,177 | 37.84% |
| TMF240628P00045000 | 2024-05-31 11:34AM EDT | 2024-06-28 | 1.04 | 0.99 | 1.11 | -0.40 | -27.78% | 5 | 110 | 39.11% |
| TMF240705P00045000 | 2024-05-31 11:01AM EDT | 2024-07-05 | 1.14 | 1.18 | 1.32 | -0.49 | -30.06% | 10 | 10 | 39.01% |
| TMF240719P00045000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 1.65 | 1.57 | 1.71 | -0.37 | -18.32% | 7 | 103 | 39.14% |
| TMF240816P00045000 | 2024-05-31 2:04PM EDT | 2024-08-16 | 2.36 | 2.15 | 2.34 | -0.29 | -10.94% | 8 | 512 | 39.01% |
| TMF241115P00045000 | 2024-05-31 10:29AM EDT | 2024-11-15 | 4.10 | 4.00 | 4.30 | -0.51 | -11.06% | 6 | 200 | 42.59% |
| TMF250117P00045000 | 2024-05-31 10:57AM EDT | 2025-01-17 | 4.88 | 4.75 | 5.30 | -0.52 | -9.63% | 21 | 988 | 43.32% |
| TMF260116P00045000 | 2024-05-30 2:27PM EDT | 2026-01-16 | 9.40 | 8.35 | 9.40 | 0.00 | - | 2 | 174 | 45.06% |
© 2024 Yahoo. All rights reserved.