UK markets open in 6 hours 31 minutes
NIKKEI 225
39,259.60 +189.92 (+0.49%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,431.00 -7.50 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,358.02 +4,282.09 (+8.22%)
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:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524C00040000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 8.93 | 8.35 | 8.60 | 0.00 | - | 4 | 14 | 91.41% |
| TMF240531C00040000 | 2024-05-08 10:32AM EDT | 2024-05-31 | 7.84 | 8.35 | 8.70 | 0.00 | - | 10 | 12 | 64.06% |
| TMF240607C00040000 | 2024-05-13 3:43PM EDT | 2024-06-07 | 7.67 | 8.40 | 8.80 | 0.00 | - | 10 | 91 | 57.03% |
| TMF240614C00040000 | 2024-05-17 2:26PM EDT | 2024-06-14 | 9.28 | 8.45 | 8.90 | 0.00 | - | 1 | 4 | 53.13% |
| TMF240621C00040000 | 2024-05-17 11:05AM EDT | 2024-06-21 | 9.75 | 8.60 | 8.95 | 0.00 | - | 1 | 61 | 51.47% |
| TMF240719C00040000 | 2024-05-16 3:33PM EDT | 2024-07-19 | 10.43 | 8.75 | 9.15 | 0.00 | - | - | 2 | 47.44% |
| TMF240816C00040000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 9.20 | 9.05 | 9.50 | -0.52 | -5.35% | 1 | 914 | 45.41% |
| TMF241115C00040000 | 2024-05-16 10:15AM EDT | 2024-11-15 | 10.60 | 10.60 | 11.15 | -1.85 | -14.86% | 1 | 40 | 49.02% |
| TMF250117C00040000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 11.82 | 11.20 | 12.05 | -0.13 | -1.09% | 1 | 252 | 49.48% |
| TMF260116C00040000 | 2024-05-14 1:32PM EDT | 2026-01-16 | 16.05 | 15.75 | 16.55 | +0.91 | +6.01% | 1 | 404 | 51.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524P00040000 | 2024-05-20 9:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 121 | 86.72% |
| TMF240531P00040000 | 2024-05-15 9:38AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 55 | 57.03% |
| TMF240607P00040000 | 2024-05-20 3:34PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.09 | 0.00 | - | 20 | 2 | 50.59% |
| TMF240614P00040000 | 2024-05-20 12:33PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.12 | 0.00 | - | 5 | 11 | 45.51% |
| TMF240621P00040000 | 2024-05-20 1:34PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 22 | 240 | 40.23% |
| TMF240628P00040000 | 2024-05-20 12:32PM EDT | 2024-06-28 | 0.17 | 0.14 | 0.25 | -0.02 | -10.53% | 5 | 31 | 43.16% |
| TMF240719P00040000 | 2024-05-20 10:05AM EDT | 2024-07-19 | 0.37 | 0.33 | 0.39 | -0.02 | -5.13% | 2 | 10 | 39.26% |
| TMF240816P00040000 | 2024-05-20 2:38PM EDT | 2024-08-16 | 0.65 | 0.62 | 0.79 | +0.05 | +8.33% | 37 | 750 | 40.67% |
| TMF241115P00040000 | 2024-05-20 10:30AM EDT | 2024-11-15 | 2.02 | 1.81 | 2.27 | +0.09 | +4.66% | 2 | 2,432 | 44.75% |
| TMF250117P00040000 | 2024-05-20 10:36AM EDT | 2025-01-17 | 2.63 | 2.46 | 3.25 | -0.18 | -6.41% | 5 | 814 | 46.61% |
| TMF260116P00040000 | 2024-05-20 9:31AM EDT | 2026-01-16 | 6.49 | 5.30 | 6.45 | +0.49 | +8.17% | 2 | 70 | 45.28% |
© 2024 Yahoo. All rights reserved.