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:46.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00046000 | 2024-06-13 3:41PM EDT | 2024-06-21 | 6.75 | 8.05 | 8.20 | 0.00 | - | 121 | 3,431 | 75.78% |
| TMF240628C00046000 | 2024-06-13 11:46AM EDT | 2024-06-28 | 6.20 | 7.95 | 8.25 | 0.00 | - | 3 | 133 | 51.37% |
| TMF240705C00046000 | 2024-05-24 11:38AM EDT | 2024-07-05 | 3.55 | 8.00 | 8.30 | 0.00 | - | 8 | 0 | 53.22% |
| TMF240719C00046000 | 2024-06-12 3:43PM EDT | 2024-07-19 | 5.35 | 8.25 | 8.50 | 0.00 | - | 1 | 5 | 47.66% |
| TMF240816C00046000 | 2024-06-12 1:31PM EDT | 2024-08-16 | 7.20 | 8.85 | 9.15 | 0.00 | - | 8 | 825 | 47.71% |
| TMF241115C00046000 | 2024-06-14 1:51PM EDT | 2024-11-15 | 10.62 | 10.60 | 11.00 | +1.68 | +18.79% | 2 | 50 | 48.24% |
| TMF250117C00046000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 11.70 | 11.50 | 12.10 | +1.70 | +17.00% | 1 | 90 | 48.76% |
| TMF260116C00046000 | 2024-06-13 1:02PM EDT | 2026-01-16 | 15.40 | 15.70 | 17.30 | 0.00 | - | 1 | 68 | 52.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00046000 | 2024-06-13 3:36PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.09 | 0.00 | - | 160 | 9,141 | 61.72% |
| TMF240628P00046000 | 2024-06-14 10:53AM EDT | 2024-06-28 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 9 | 92 | 52.73% |
| TMF240705P00046000 | 2024-06-14 10:57AM EDT | 2024-07-05 | 0.25 | 0.20 | 0.28 | -0.02 | -7.41% | 1 | 17 | 51.37% |
| TMF240712P00046000 | 2024-06-14 10:57AM EDT | 2024-07-12 | 0.33 | 0.32 | 0.40 | -0.14 | -29.79% | 1 | 7 | 49.17% |
| TMF240719P00046000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 0.45 | 0.41 | 0.46 | -0.09 | -16.67% | 6 | 99 | 45.85% |
| TMF240726P00046000 | 2024-06-13 11:47AM EDT | 2024-07-26 | 0.60 | 0.47 | 0.57 | 0.00 | - | 1 | 12 | 44.82% |
| TMF240816P00046000 | 2024-06-14 9:57AM EDT | 2024-08-16 | 0.87 | 0.81 | 0.94 | -0.09 | -9.37% | 2 | 139 | 43.75% |
| TMF241115P00046000 | 2024-06-14 10:15AM EDT | 2024-11-15 | 2.50 | 2.33 | 2.65 | -0.20 | -7.41% | 1 | 946 | 44.92% |
| TMF250117P00046000 | 2024-06-14 9:30AM EDT | 2025-01-17 | 3.53 | 3.10 | 3.60 | -1.82 | -34.02% | 1 | 97 | 44.97% |
| TMF260116P00046000 | 2024-06-14 10:27AM EDT | 2026-01-16 | 7.60 | 6.60 | 7.95 | -0.88 | -10.38% | 1 | 21 | 46.48% |
© 2024 Yahoo. All rights reserved.