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:51.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00051000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.13 | +0.04 | +66.67% | 67 | 1,697 | 43.56% |
| TMF240614C00051000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.32 | 0.31 | 0.40 | +0.12 | +60.00% | 32 | 114 | 43.65% |
| TMF240621C00051000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.45 | 0.46 | 0.51 | +0.16 | +55.17% | 318 | 6,182 | 39.16% |
| TMF240628C00051000 | 2024-05-31 10:17AM EDT | 2024-06-28 | 0.55 | 0.58 | 0.66 | +0.14 | +34.15% | 28 | 76 | 37.70% |
| TMF240705C00051000 | 2024-05-31 1:59PM EDT | 2024-07-05 | 0.68 | 0.73 | 0.82 | +0.24 | +54.55% | 31 | 0 | 37.16% |
| TMF240719C00051000 | 2024-05-31 11:04AM EDT | 2024-07-19 | 1.15 | 1.11 | 1.18 | +0.25 | +27.78% | 68 | 80 | 37.55% |
| TMF240816C00051000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 1.90 | 1.82 | 1.98 | +0.39 | +25.83% | 11 | 365 | 40.06% |
| TMF241115C00051000 | 2024-05-29 10:44AM EDT | 2024-11-15 | 3.30 | 3.95 | 4.35 | 0.00 | - | 3 | 98 | 46.14% |
| TMF250117C00051000 | 2024-05-31 10:30AM EDT | 2025-01-17 | 5.16 | 4.85 | 5.45 | +0.51 | +10.97% | 3 | 68 | 46.72% |
| TMF260116C00051000 | 2024-05-29 9:34AM EDT | 2026-01-16 | 9.55 | 9.50 | 11.20 | 0.00 | - | 1 | 207 | 53.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00051000 | 2024-05-30 11:08AM EDT | 2024-06-07 | 5.16 | 3.75 | 4.05 | 0.00 | - | 18 | 332 | 46.09% |
| TMF240614P00051000 | 2024-05-30 9:58AM EDT | 2024-06-14 | 5.36 | 4.00 | 4.25 | 0.00 | - | 35 | 64 | 42.04% |
| TMF240621P00051000 | 2024-05-28 9:53AM EDT | 2024-06-21 | 3.22 | 4.00 | 4.30 | 0.00 | - | 1 | 66 | 35.99% |
| TMF240628P00051000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 4.90 | 4.50 | 4.80 | +0.80 | +19.51% | 1 | 8 | 43.65% |
| TMF240719P00051000 | 2024-05-29 12:03PM EDT | 2024-07-19 | 6.90 | 4.90 | 5.20 | 0.00 | - | - | 6 | 39.70% |
| TMF240816P00051000 | 2024-05-31 2:37PM EDT | 2024-08-16 | 5.77 | 5.45 | 5.75 | -1.49 | -20.52% | 10 | 124 | 38.60% |
| TMF241115P00051000 | 2024-05-21 3:52PM EDT | 2024-11-15 | 6.39 | 7.25 | 7.70 | 0.00 | - | 1 | 977 | 41.90% |
| TMF250117P00051000 | 2024-05-30 3:38PM EDT | 2025-01-17 | 8.94 | 8.05 | 8.65 | 0.00 | - | 1 | 21 | 42.11% |
| TMF260116P00051000 | 2024-05-31 10:07AM EDT | 2026-01-16 | 12.20 | 11.80 | 13.35 | +0.45 | +3.83% | 960 | 2 | 45.91% |
© 2024 Yahoo. All rights reserved.