Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:52.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00052000 | 2024-06-07 12:03PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | -0.86 | -97.73% | 85 | 4,828 | 53.13% |
| TMF240614C00052000 | 2024-06-07 12:19PM EDT | 2024-06-14 | 0.40 | 0.36 | 0.41 | -1.31 | -76.61% | 549 | 1,387 | 45.31% |
| TMF240621C00052000 | 2024-06-07 12:16PM EDT | 2024-06-21 | 0.70 | 0.62 | 0.67 | -1.26 | -64.29% | 577 | 11,766 | 41.31% |
| TMF240628C00052000 | 2024-06-07 11:31AM EDT | 2024-06-28 | 0.95 | 0.80 | 0.90 | -1.21 | -56.02% | 1 | 130 | 39.65% |
| TMF240705C00052000 | 2024-06-07 11:25AM EDT | 2024-07-05 | 1.18 | 1.02 | 1.14 | -1.13 | -48.92% | 5 | 95 | 39.36% |
| TMF240712C00052000 | 2024-06-06 10:28AM EDT | 2024-07-12 | 2.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMF240719C00052000 | 2024-06-07 11:46AM EDT | 2024-07-19 | 1.62 | 1.50 | 1.61 | -1.15 | -41.52% | 36 | 398 | 39.77% |
| TMF240816C00052000 | 2024-06-07 12:07PM EDT | 2024-08-16 | 2.63 | 2.46 | 2.57 | -1.40 | -34.74% | 48 | 267 | 42.38% |
| TMF241115C00052000 | 2024-06-07 11:34AM EDT | 2024-11-15 | 5.00 | 4.70 | 4.95 | -1.50 | -23.08% | 38 | 35 | 46.34% |
| TMF250117C00052000 | 2024-06-07 11:19AM EDT | 2025-01-17 | 6.00 | 5.65 | 6.10 | -1.35 | -18.37% | 28 | 470 | 46.77% |
| TMF260116C00052000 | 2024-06-03 9:47AM EDT | 2026-01-16 | 11.85 | 10.60 | 11.95 | +1.10 | +10.23% | 1 | 190 | 52.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00052000 | 2024-06-07 10:11AM EDT | 2024-06-07 | 2.96 | 2.64 | 2.84 | +2.05 | +225.27% | 12 | 107 | 60.16% |
| TMF240614P00052000 | 2024-06-07 12:38PM EDT | 2024-06-14 | 3.07 | 3.05 | 3.15 | +1.48 | +93.08% | 22 | 168 | 46.68% |
| TMF240621P00052000 | 2024-06-07 9:33AM EDT | 2024-06-21 | 3.30 | 3.20 | 3.40 | +1.48 | +81.32% | 5 | 22 | 41.90% |
| TMF240628P00052000 | 2024-06-07 12:20PM EDT | 2024-06-28 | 3.84 | 3.70 | 3.95 | +1.20 | +45.45% | 60 | 51 | 47.41% |
| TMF240719P00052000 | 2024-06-07 9:42AM EDT | 2024-07-19 | 4.50 | 4.25 | 4.45 | +1.25 | +38.46% | 1 | 3 | 41.80% |
| TMF240816P00052000 | 2024-06-05 2:01PM EDT | 2024-08-16 | 4.15 | 5.00 | 5.25 | 0.00 | - | 6 | 71 | 42.04% |
| TMF241115P00052000 | 2024-06-05 12:45PM EDT | 2024-11-15 | 6.05 | 7.10 | 7.30 | 0.00 | - | 1 | 50 | 43.60% |
| TMF250117P00052000 | 2024-06-07 9:52AM EDT | 2025-01-17 | 8.15 | 7.80 | 8.25 | +0.10 | +1.24% | 50 | 1,017 | 43.15% |
| TMF260116P00052000 | 2024-06-03 9:47AM EDT | 2026-01-16 | 12.51 | 11.70 | 13.00 | 0.00 | - | 1 | 24 | 45.85% |
© 2024 Yahoo. All rights reserved.