UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,434.10 -4.40 (-0.18%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,815.16 +2,599.79 (+4.98%)
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:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.40 | -0.52 | -4.36% | 3 | 14 | 37.00 | - | - | - | - | - |
| 8.64 | 0.00 | - | 10 | 10 | 38.00 | 0.07 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 39.00 | 0.08 | 0.00 | - | 7 | 24 |
| 8.93 | 0.00 | - | 4 | 14 | 40.00 | 0.02 | -0.03 | -60.00% | 1 | 121 |
| 7.70 | 0.00 | - | - | 5 | 41.00 | 0.01 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 42.00 | 0.01 | -0.07 | -87.50% | 1 | 309 |
| 4.76 | 0.00 | - | 2 | 2 | 42.50 | 0.11 | 0.00 | - | 7 | 44 |
| 2.76 | 0.00 | - | 1 | 10 | 43.00 | 0.03 | +0.01 | +50.00% | 8 | 10,887 |
| 4.50 | 0.00 | - | 1 | 3 | 43.50 | 0.02 | 0.00 | - | 1 | 34 |
| 4.50 | -0.80 | -15.09% | 2 | 34 | 44.00 | 0.03 | 0.00 | - | 1 | 4,865 |
| 4.70 | 0.00 | - | 6 | 165 | 44.50 | 0.04 | -0.03 | -42.86% | 1 | 154 |
| 3.55 | -0.44 | -11.03% | 8 | 3,112 | 45.00 | 0.04 | 0.00 | - | 49 | 10,542 |
| 3.15 | -1.39 | -30.62% | 2 | 50 | 45.50 | 0.06 | 0.00 | - | 36 | 342 |
| 2.57 | -0.47 | -15.46% | 15 | 13,535 | 46.00 | 0.07 | -0.05 | -41.67% | 50 | 4,607 |
| 2.15 | -0.36 | -14.34% | 1 | 122 | 46.50 | 0.10 | -0.01 | -9.09% | 201 | 146 |
| 1.75 | -0.38 | -17.84% | 33 | 1,904 | 47.00 | 0.16 | -0.02 | -11.11% | 572 | 6,233 |
| 1.25 | -0.44 | -26.04% | 10 | 72 | 47.50 | 0.26 | +0.01 | +4.00% | 45 | 284 |
| 0.87 | -0.42 | -32.56% | 105 | 13,138 | 48.00 | 0.38 | 0.00 | - | 878 | 330 |
| 0.61 | -0.38 | -38.38% | 269 | 133 | 48.50 | 0.52 | -0.07 | -11.86% | 184 | 406 |
| 0.39 | -0.35 | -47.30% | 273 | 379 | 49.00 | 0.98 | +0.18 | +22.50% | 55 | 491 |
| 0.21 | -0.27 | -56.25% | 220 | 225 | 49.50 | 0.95 | 0.00 | - | 52 | 347 |
| 0.12 | -0.20 | -62.50% | 608 | 2,126 | 50.00 | 1.62 | +0.25 | +18.25% | 521 | 6,353 |
| 0.08 | -0.13 | -61.90% | 26 | 610 | 50.50 | 2.13 | +0.37 | +21.02% | 10 | 199 |
| 0.07 | -0.09 | -56.25% | 839 | 3,046 | 51.00 | 2.23 | 0.00 | - | 30 | 152 |
| 0.04 | -0.05 | -55.56% | 113 | 428 | 51.50 | 7.09 | 0.00 | - | 1 | 4 |
| 0.03 | -0.03 | -50.00% | 581 | 1,701 | 52.00 | 3.64 | +0.49 | +15.56% | 3 | 24 |
| 0.05 | 0.00 | - | 72 | 208 | 52.50 | 2.64 | 0.00 | - | 3 | 3 |
| 0.03 | -0.01 | -25.00% | 5 | 1,844 | 53.00 | 3.75 | 0.00 | - | 7 | 2 |
| 0.07 | 0.00 | - | 10 | 15 | 53.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 95 | 54.00 | 4.81 | 0.00 | - | 3 | 2 |
| 0.07 | 0.00 | - | 4 | 103 | 54.50 | - | - | - | - | - |
| 3.20 | 0.00 | - | 4 | 65 | 55.00 | 4.65 | 0.00 | - | 10 | 9 |
| 0.01 | 0.00 | - | 5 | 150 | 55.50 | 9.40 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 20 | 1,497 | 56.00 | 11.32 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 21 | 56.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 243 | 57.00 | 12.40 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 1 | 211 | 58.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 91 | 59.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 3,432 | 60.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 83 | 61.00 | 10.26 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 55 | 62.00 | 16.75 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 3 | 63.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 14 | 65.00 | 18.36 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | - | 2 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 26.95 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.