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:56.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240614C00056000 | 2024-06-07 2:30PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.09 | -0.35 | -87.50% | 25 | 148 | 54.49% |
| TMF240621C00056000 | 2024-06-07 3:38PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.61 | -83.56% | 780 | 984 | 45.80% |
| TMF240628C00056000 | 2024-06-06 9:30AM EDT | 2024-06-28 | 0.24 | 0.23 | 0.27 | -0.63 | -72.41% | 1 | 76 | 44.04% |
| TMF240705C00056000 | 2024-06-06 3:55PM EDT | 2024-07-05 | 1.13 | 0.31 | 0.42 | 0.00 | - | 6 | 51 | 43.41% |
| TMF240719C00056000 | 2024-06-07 10:31AM EDT | 2024-07-19 | 0.72 | 0.61 | 0.70 | -0.85 | -54.14% | 2 | 103 | 42.11% |
| TMF240816C00056000 | 2024-06-07 1:04PM EDT | 2024-08-16 | 1.37 | 1.27 | 1.38 | -1.11 | -44.76% | 10 | 678 | 43.02% |
| TMF241115C00056000 | 2024-06-07 3:20PM EDT | 2024-11-15 | 3.55 | 3.30 | 3.60 | -1.40 | -28.28% | 16 | 125 | 47.12% |
| TMF250117C00056000 | 2024-06-07 11:13AM EDT | 2025-01-17 | 4.40 | 4.15 | 4.50 | -1.38 | -23.88% | 12 | 676 | 45.98% |
| TMF260116C00056000 | 2024-06-06 11:08AM EDT | 2026-01-16 | 11.80 | 8.75 | 10.45 | 0.00 | - | 48 | 213 | 52.47% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00056000 | 2024-06-07 12:38PM EDT | 2024-06-21 | 6.90 | 6.95 | 7.25 | +0.15 | +2.22% | 5 | 0 | 51.76% |
| TMF240628P00056000 | 2024-06-05 11:29AM EDT | 2024-06-28 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240705P00056000 | 2024-06-07 2:58PM EDT | 2024-07-05 | 7.55 | 7.40 | 7.75 | +1.40 | +22.76% | 7 | 12 | 52.39% |
| TMF240816P00056000 | 2024-06-06 1:15PM EDT | 2024-08-16 | 6.50 | 8.05 | 8.40 | 0.00 | - | 1 | 115 | 43.02% |
| TMF241115P00056000 | 2024-06-03 12:00PM EDT | 2024-11-15 | 9.65 | 9.75 | 10.25 | 0.00 | - | 1 | 2 | 44.17% |
| TMF250117P00056000 | 2024-06-07 9:45AM EDT | 2025-01-17 | 10.85 | 10.55 | 11.15 | +1.05 | +10.71% | 8 | 21 | 43.53% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 2026-01-16 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 44.93% |
© 2024 Yahoo. All rights reserved.