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:48.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00048000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.63 | 0.58 | 0.64 | +0.23 | +57.50% | 1,751 | 8,743 | 38.97% |
| TMF240614C00048000 | 2024-05-31 3:04PM EDT | 2024-06-14 | 1.00 | 1.10 | 1.17 | +0.27 | +36.99% | 32 | 265 | 42.38% |
| TMF240621C00048000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 1.24 | 1.33 | 1.42 | +0.33 | +36.26% | 705 | 7,919 | 40.23% |
| TMF240628C00048000 | 2024-05-31 9:49AM EDT | 2024-06-28 | 1.39 | 1.43 | 1.51 | +0.24 | +20.87% | 3 | 53 | 36.60% |
| TMF240705C00048000 | 2024-05-31 10:35AM EDT | 2024-07-05 | 1.65 | 1.64 | 1.79 | +0.45 | +37.50% | 18 | 8 | 37.57% |
| TMF240719C00048000 | 2024-05-31 1:47PM EDT | 2024-07-19 | 2.11 | 2.11 | 2.24 | +0.40 | +23.39% | 75 | 41 | 38.31% |
| TMF240816C00048000 | 2024-05-31 11:45AM EDT | 2024-08-16 | 2.88 | 2.93 | 3.15 | +0.78 | +37.14% | 53 | 539 | 41.11% |
| TMF241115C00048000 | 2024-05-30 3:58PM EDT | 2024-11-15 | 4.75 | 5.10 | 5.45 | 0.00 | - | 5 | 88 | 45.90% |
| TMF250117C00048000 | 2024-05-30 2:23PM EDT | 2025-01-17 | 6.20 | 6.00 | 6.55 | +0.65 | +11.71% | 2 | 279 | 46.55% |
| TMF260116C00048000 | 2024-05-29 11:45AM EDT | 2026-01-16 | 9.76 | 10.50 | 12.25 | 0.00 | - | 21 | 44 | 53.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00048000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 1.61 | 1.35 | 1.50 | -0.63 | -28.12% | 54 | 157 | 37.79% |
| TMF240614P00048000 | 2024-05-31 9:52AM EDT | 2024-06-14 | 1.85 | 1.80 | 1.94 | -1.87 | -50.27% | 12 | 101 | 39.06% |
| TMF240621P00048000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 2.21 | 2.00 | 2.06 | -0.53 | -19.34% | 1,138 | 12,293 | 34.62% |
| TMF240628P00048000 | 2024-05-31 12:16PM EDT | 2024-06-28 | 2.57 | 2.37 | 2.54 | -1.58 | -38.07% | 8 | 111 | 39.31% |
| TMF240705P00048000 | 2024-05-31 10:03AM EDT | 2024-07-05 | 2.51 | 2.58 | 2.75 | -1.48 | -37.09% | 1 | 1 | 38.79% |
| TMF240719P00048000 | 2024-05-31 3:20PM EDT | 2024-07-19 | 3.27 | 1.16 | 3.15 | -0.63 | -16.15% | 10 | 19 | 38.62% |
| TMF240816P00048000 | 2024-05-29 12:44PM EDT | 2024-08-16 | 5.20 | 3.55 | 3.80 | 0.00 | - | 2 | 272 | 38.34% |
| TMF241115P00048000 | 2024-05-28 2:47PM EDT | 2024-11-15 | 5.79 | 5.55 | 5.90 | 0.00 | - | 4 | 100 | 42.46% |
| TMF250117P00048000 | 2024-05-31 10:20AM EDT | 2025-01-17 | 6.35 | 6.30 | 6.90 | -1.25 | -16.45% | 1,000 | 179 | 42.92% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 2026-01-16 | 10.21 | 10.00 | 11.55 | +0.01 | +0.10% | 840 | 37 | 46.52% |
© 2024 Yahoo. All rights reserved.