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:47.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240614C00047000 | 2024-06-07 3:58PM EDT | 2024-06-14 | 2.52 | 2.39 | 2.56 | -2.85 | -53.07% | 9 | 149 | 50.68% |
| TMF240621C00047000 | 2024-06-07 2:49PM EDT | 2024-06-21 | 2.85 | 2.79 | 2.98 | -2.60 | -47.71% | 2,318 | 8,250 | 48.58% |
| TMF240628C00047000 | 2024-06-07 9:48AM EDT | 2024-06-28 | 2.95 | 2.85 | 3.10 | -0.37 | -11.14% | 1 | 120 | 42.53% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 2024-07-05 | 3.39 | 1.24 | 3.30 | 0.00 | - | 4 | 1 | 40.92% |
| TMF240712C00047000 | 2024-06-04 9:37AM EDT | 2024-07-12 | 4.53 | 3.35 | 3.60 | 0.00 | - | 40 | 0 | 41.94% |
| TMF240719C00047000 | 2024-06-07 10:29AM EDT | 2024-07-19 | 3.84 | 3.60 | 3.80 | -2.26 | -37.05% | 4 | 18 | 41.53% |
| TMF240816C00047000 | 2024-06-06 2:47PM EDT | 2024-08-16 | 6.90 | 4.50 | 4.75 | 0.00 | - | 14 | 704 | 43.90% |
| TMF241115C00047000 | 2024-06-06 2:40PM EDT | 2024-11-15 | 7.10 | 6.65 | 7.10 | -1.89 | -21.02% | 1 | 65 | 47.85% |
| TMF250117C00047000 | 2024-06-07 1:25PM EDT | 2025-01-17 | 7.97 | 7.55 | 8.15 | -2.03 | -20.30% | 3 | 68 | 47.72% |
| TMF260116C00047000 | 2024-05-28 12:52PM EDT | 2026-01-16 | 11.51 | 11.90 | 13.55 | 0.00 | - | 11 | 125 | 52.54% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240614P00047000 | 2024-06-07 3:58PM EDT | 2024-06-14 | 0.46 | 0.44 | 0.47 | +0.24 | +109.09% | 228 | 304 | 45.70% |
| TMF240621P00047000 | 2024-06-07 3:45PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.75 | +0.42 | +135.48% | 3,469 | 3,762 | 41.11% |
| TMF240628P00047000 | 2024-06-07 4:00PM EDT | 2024-06-28 | 1.05 | 1.05 | 1.48 | +0.54 | +105.88% | 33 | 35 | 50.93% |
| TMF240705P00047000 | 2024-06-06 1:18PM EDT | 2024-07-05 | 0.73 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 81.62% |
| TMF240712P00047000 | 2024-06-04 10:09AM EDT | 2024-07-12 | 1.39 | 1.52 | 1.66 | 0.00 | - | 50 | 50 | 42.68% |
| TMF240719P00047000 | 2024-06-07 9:30AM EDT | 2024-07-19 | 1.66 | 1.70 | 1.83 | +0.57 | +52.29% | 2 | 109 | 41.70% |
| TMF240816P00047000 | 2024-06-06 10:35AM EDT | 2024-08-16 | 1.80 | 2.42 | 2.57 | 0.00 | - | 1 | 73 | 41.46% |
| TMF241115P00047000 | 2024-06-06 1:02PM EDT | 2024-11-15 | 3.70 | 4.30 | 4.70 | 0.00 | - | 2 | 150 | 44.48% |
| TMF250117P00047000 | 2024-06-07 10:34AM EDT | 2025-01-17 | 5.30 | 5.15 | 5.75 | +0.60 | +12.77% | 2 | 1,073 | 44.87% |
| TMF260116P00047000 | 2024-05-17 9:42AM EDT | 2026-01-16 | 9.40 | 9.10 | 10.20 | 0.00 | - | 10 | 40 | 46.63% |
© 2024 Yahoo. All rights reserved.