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:49.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00049000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.35 | 0.32 | 0.38 | +0.15 | +75.00% | 642 | 552 | 40.33% |
| TMF240614C00049000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.75 | 0.74 | 0.83 | +0.26 | +53.06% | 142 | 88 | 42.68% |
| TMF240621C00049000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.96 | 0.95 | 0.99 | +0.27 | +39.13% | 19,825 | 24,379 | 38.67% |
| TMF240628C00049000 | 2024-05-31 10:56AM EDT | 2024-06-28 | 1.08 | 1.07 | 1.20 | +0.26 | +31.71% | 334 | 180 | 37.79% |
| TMF240719C00049000 | 2024-05-31 11:46AM EDT | 2024-07-19 | 1.69 | 1.72 | 1.84 | +0.45 | +36.29% | 164 | 274 | 38.18% |
| TMF240816C00049000 | 2024-05-30 10:44AM EDT | 2024-08-16 | 2.50 | 2.51 | 2.70 | +0.48 | +23.76% | 1 | 130 | 40.55% |
| TMF241115C00049000 | 2024-05-30 2:00PM EDT | 2024-11-15 | 4.40 | 4.75 | 5.05 | 0.00 | - | 1 | 34 | 45.91% |
| TMF250117C00049000 | 2024-05-31 10:30AM EDT | 2025-01-17 | 5.65 | 5.60 | 6.15 | +0.75 | +15.31% | 4 | 55 | 46.52% |
| TMF260116C00049000 | 2024-05-20 10:01AM EDT | 2026-01-16 | 12.25 | 10.15 | 11.90 | 0.00 | - | 1 | 15 | 53.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00049000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 2.12 | 2.05 | 2.23 | -2.33 | -52.36% | 90 | 282 | 38.38% |
| TMF240614P00049000 | 2024-05-31 2:23PM EDT | 2024-06-14 | 2.65 | 2.43 | 2.61 | -0.72 | -21.36% | 11 | 115 | 39.36% |
| TMF240621P00049000 | 2024-05-31 9:42AM EDT | 2024-06-21 | 2.66 | 2.38 | 2.74 | -1.11 | -29.44% | 7 | 61 | 35.30% |
| TMF240628P00049000 | 2024-05-28 10:06AM EDT | 2024-06-28 | 2.55 | 3.00 | 3.25 | 0.00 | - | 1 | 28 | 41.02% |
| TMF240705P00049000 | 2024-05-23 10:51AM EDT | 2024-07-05 | 3.48 | 3.15 | 3.45 | +0.70 | +25.18% | 6 | 1 | 40.23% |
| TMF240719P00049000 | 2024-05-29 10:28AM EDT | 2024-07-19 | 5.01 | 3.55 | 3.80 | 0.00 | - | 1 | 4 | 39.23% |
| TMF240816P00049000 | 2024-05-29 12:55PM EDT | 2024-08-16 | 5.92 | 4.20 | 4.40 | 0.00 | - | 23 | 129 | 38.36% |
| TMF241115P00049000 | 2024-05-31 9:33AM EDT | 2024-11-15 | 6.15 | 6.00 | 6.50 | -1.50 | -19.61% | 5 | 116 | 42.48% |
| TMF250117P00049000 | 2024-05-30 11:36AM EDT | 2025-01-17 | 7.55 | 6.85 | 7.45 | 0.00 | - | 1 | 60 | 42.58% |
| TMF260116P00049000 | 2024-05-21 3:59PM EDT | 2026-01-16 | 10.55 | 10.55 | 12.15 | 0.00 | - | 1 | 24 | 46.37% |
© 2024 Yahoo. All rights reserved.