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:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00050000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 4.19 | 4.05 | 4.20 | +1.09 | +35.16% | 265 | 6,094 | 48.44% |
| TMF240628C00050000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 4.25 | 4.25 | 4.55 | +1.45 | +51.79% | 93 | 173 | 47.95% |
| TMF240705C00050000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 4.60 | 4.55 | 4.80 | +2.06 | +81.10% | 2 | 23 | 45.85% |
| TMF240712C00050000 | 2024-06-14 12:59PM EDT | 2024-07-12 | 4.44 | 4.90 | 5.00 | +0.88 | +24.72% | 201 | 35 | 44.04% |
| TMF240719C00050000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 5.10 | 5.10 | 5.25 | +1.00 | +24.39% | 2,030 | 2,108 | 44.04% |
| TMF240726C00050000 | 2024-06-14 9:48AM EDT | 2024-07-26 | 5.38 | 5.30 | 5.55 | +1.98 | +58.24% | 2 | 34 | 45.12% |
| TMF240816C00050000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 6.19 | 6.05 | 6.20 | +1.29 | +26.33% | 91 | 1,013 | 45.24% |
| TMF241115C00050000 | 2024-06-14 9:57AM EDT | 2024-11-15 | 8.35 | 8.20 | 8.60 | +0.83 | +11.04% | 3 | 525 | 47.82% |
| TMF250117C00050000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 9.45 | 9.20 | 9.60 | +0.95 | +11.18% | 56 | 1,793 | 46.79% |
| TMF260116C00050000 | 2024-06-14 1:00PM EDT | 2026-01-16 | 14.82 | 14.15 | 15.40 | +0.82 | +5.86% | 51 | 1,029 | 51.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00050000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.17 | -0.20 | -57.14% | 723 | 4,822 | 44.92% |
| TMF240628P00050000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.52 | 0.47 | 0.52 | -0.17 | -24.64% | 118 | 196 | 46.19% |
| TMF240705P00050000 | 2024-06-14 11:38AM EDT | 2024-07-05 | 0.78 | 0.75 | 0.88 | -0.52 | -40.00% | 24 | 18 | 47.36% |
| TMF240712P00050000 | 2024-06-14 12:05PM EDT | 2024-07-12 | 1.15 | 1.06 | 1.15 | -0.28 | -19.58% | 8 | 32 | 46.78% |
| TMF240719P00050000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 1.32 | 1.26 | 1.33 | -0.19 | -12.58% | 23 | 1,281 | 45.14% |
| TMF240726P00050000 | 2024-06-13 10:15AM EDT | 2024-07-26 | 1.94 | 1.41 | 1.54 | 0.00 | - | 2 | 3 | 44.65% |
| TMF240816P00050000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 2.01 | 1.99 | 2.14 | -0.39 | -16.25% | 21 | 535 | 44.21% |
| TMF241115P00050000 | 2024-06-14 3:41PM EDT | 2024-11-15 | 3.95 | 3.85 | 4.15 | -0.37 | -8.56% | 22 | 1,069 | 44.19% |
| TMF250117P00050000 | 2024-06-14 2:08PM EDT | 2025-01-17 | 5.10 | 4.75 | 5.25 | -0.40 | -7.27% | 5 | 287 | 44.41% |
| TMF260116P00050000 | 2024-06-14 9:54AM EDT | 2026-01-16 | 9.50 | 8.80 | 9.90 | -0.25 | -2.56% | 3 | 186 | 45.69% |
© 2024 Yahoo. All rights reserved.