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:54.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00054000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 1.21 | 1.20 | 1.29 | +0.46 | +61.33% | 7,569 | 784 | 43.56% |
| TMF240628C00054000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 1.72 | 1.71 | 1.87 | +0.77 | +81.05% | 93 | 90 | 44.58% |
| TMF240705C00054000 | 2024-06-14 3:29PM EDT | 2024-07-05 | 2.10 | 2.18 | 2.36 | +0.60 | +40.00% | 21 | 14 | 45.90% |
| TMF240712C00054000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 2.66 | 2.64 | 2.80 | +0.96 | +56.47% | 8 | 37 | 47.12% |
| TMF240719C00054000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 2.90 | 2.92 | 3.05 | +0.85 | +41.46% | 275 | 293 | 45.90% |
| TMF240726C00054000 | 2024-06-14 9:47AM EDT | 2024-07-26 | 3.18 | 3.15 | 3.35 | +0.92 | +40.71% | 18 | 16 | 46.02% |
| TMF240816C00054000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 3.85 | 3.95 | 4.05 | +0.75 | +24.19% | 89 | 260 | 45.44% |
| TMF241115C00054000 | 2024-06-14 3:35PM EDT | 2024-11-15 | 6.45 | 6.30 | 6.60 | +1.80 | +38.71% | 89 | 108 | 47.42% |
| TMF250117C00054000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 7.53 | 7.30 | 7.80 | +1.44 | +23.65% | 64 | 104 | 47.28% |
| TMF260116C00054000 | 2024-06-14 3:26PM EDT | 2026-01-16 | 13.50 | 12.75 | 13.80 | +3.45 | +34.33% | 36 | 104 | 51.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00054000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 1.16 | 1.15 | 1.26 | -0.87 | -42.86% | 58 | 10 | 41.90% |
| TMF240628P00054000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 1.99 | 1.94 | 2.11 | -1.17 | -37.03% | 35 | 4 | 49.81% |
| TMF240705P00054000 | 2024-06-14 3:14PM EDT | 2024-07-05 | 2.52 | 0.43 | 4.55 | -0.63 | -20.00% | 5 | 2 | 88.04% |
| TMF240719P00054000 | 2024-06-14 10:56AM EDT | 2024-07-19 | 3.10 | 3.00 | 3.20 | -1.15 | -27.06% | 28 | 6 | 47.88% |
| TMF240816P00054000 | 2024-06-14 11:44AM EDT | 2024-08-16 | 3.90 | 3.85 | 4.05 | -1.00 | -20.41% | 8 | 29 | 45.22% |
| TMF241115P00054000 | 2024-06-12 10:30AM EDT | 2024-11-15 | 7.00 | 5.85 | 6.20 | 0.00 | - | 1 | 5 | 44.41% |
| TMF250117P00054000 | 2024-06-13 12:59PM EDT | 2025-01-17 | 7.50 | 6.75 | 7.25 | 0.00 | - | 3 | 54 | 43.81% |
| TMF260116P00054000 | 2024-03-06 2:17PM EDT | 2026-01-16 | 10.95 | 13.45 | 14.35 | 0.00 | - | 10 | 12 | 52.05% |
© 2024 Yahoo. All rights reserved.