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:53.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00053000 | 2024-05-31 2:30PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.10 | -0.02 | -40.00% | 13 | 101 | 50.39% |
| TMF240614C00053000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.12 | 0.13 | 0.17 | +0.07 | +140.00% | 23 | 76 | 44.04% |
| TMF240621C00053000 | 2024-05-31 11:25AM EDT | 2024-06-21 | 0.21 | 0.21 | 0.25 | +0.10 | +90.91% | 13 | 334 | 39.84% |
| TMF240628C00053000 | 2024-05-30 2:25PM EDT | 2024-06-28 | 0.23 | 0.29 | 0.35 | 0.00 | - | 21 | 24 | 38.09% |
| TMF240719C00053000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.82 | +0.14 | +24.56% | 12 | 9 | 38.97% |
| TMF240816C00053000 | 2024-05-31 9:30AM EDT | 2024-08-16 | 1.38 | 1.30 | 1.47 | +0.56 | +68.29% | 5 | 270 | 40.36% |
| TMF241115C00053000 | 2024-05-30 1:01PM EDT | 2024-11-15 | 2.97 | 3.30 | 3.60 | 0.00 | - | 19 | 104 | 45.24% |
| TMF250117C00053000 | 2024-05-31 1:15PM EDT | 2025-01-17 | 4.60 | 4.20 | 4.75 | +0.95 | +26.03% | 3 | 310 | 46.39% |
| TMF260116C00053000 | 2024-05-28 1:44PM EDT | 2026-01-16 | 10.00 | 9.15 | 10.55 | +0.50 | +5.26% | 4 | 77 | 50.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00053000 | 2024-05-28 12:46PM EDT | 2024-06-07 | 5.80 | 5.65 | 6.05 | 0.00 | - | 5 | 73 | 61.33% |
| TMF240614P00053000 | 2024-05-24 9:47AM EDT | 2024-06-14 | 5.20 | 5.75 | 6.10 | 0.00 | - | 100 | 60 | 46.48% |
| TMF240621P00053000 | 2024-05-31 10:48AM EDT | 2024-06-21 | 5.80 | 5.80 | 6.10 | +2.13 | +58.04% | 10 | 23 | 37.99% |
| TMF240628P00053000 | 2024-05-22 1:53PM EDT | 2024-06-28 | 4.48 | 6.20 | 6.50 | 0.00 | - | - | 15 | 46.00% |
| TMF240705P00053000 | 2024-05-23 10:51AM EDT | 2024-07-05 | 5.58 | 6.30 | 6.60 | 0.00 | - | - | 1 | 43.56% |
| TMF240816P00053000 | 2024-05-30 9:41AM EDT | 2024-08-16 | 8.15 | 6.90 | 7.25 | 0.00 | - | 1 | 125 | 38.87% |
| TMF241115P00053000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 7.47 | 8.70 | 9.00 | 0.00 | - | 2 | 10 | 41.28% |
| TMF250117P00053000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 8.50 | 9.35 | 9.95 | 0.00 | - | 1 | 25 | 41.74% |
| TMF260116P00053000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.