UK markets open in 2 hours 29 minutes
NIKKEI 225
39,061.89 -7.79 (-0.02%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,416.30 -22.20 (-0.91%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,877.88 +3,414.19 (+6.51%)
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:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524C00045000 | 2024-05-20 3:34PM EDT | 2024-05-24 | 3.55 | 0.00 | 0.00 | -0.44 | -11.03% | 8 | 0 | 0.00% |
| TMF240531C00045000 | 2024-05-14 9:34AM EDT | 2024-05-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240607C00045000 | 2024-05-20 1:29PM EDT | 2024-06-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TMF240614C00045000 | 2024-05-20 2:50PM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | -0.20 | -4.40% | 1 | 0 | 0.00% |
| TMF240621C00045000 | 2024-05-20 11:06AM EDT | 2024-06-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240628C00045000 | 2024-05-14 2:54PM EDT | 2024-06-28 | 4.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TMF240719C00045000 | 2024-05-16 10:38AM EDT | 2024-07-19 | 6.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240816C00045000 | 2024-05-20 10:32AM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | -1.28 | -18.88% | 15 | 0 | 0.00% |
| TMF241115C00045000 | 2024-05-20 9:49AM EDT | 2024-11-15 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF250117C00045000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMF260116C00045000 | 2024-05-20 9:46AM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | -0.80 | -5.84% | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524P00045000 | 2024-05-20 2:54PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TMF240531P00045000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TMF240607P00045000 | 2024-05-20 1:34PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TMF240614P00045000 | 2024-05-20 3:14PM EDT | 2024-06-14 | 0.48 | 0.00 | 0.00 | -0.02 | -4.00% | 15 | 0 | 6.25% |
| TMF240621P00045000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TMF240628P00045000 | 2024-05-20 3:37PM EDT | 2024-06-28 | 0.85 | 0.00 | 0.00 | +0.05 | +6.25% | 13 | 0 | 6.25% |
| TMF240719P00045000 | 2024-05-20 3:32PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TMF240816P00045000 | 2024-05-20 10:41AM EDT | 2024-08-16 | 1.93 | 0.00 | 0.00 | +0.12 | +6.63% | 8 | 0 | 3.13% |
| TMF241115P00045000 | 2024-05-17 11:29AM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMF250117P00045000 | 2024-05-20 12:14PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMF260116P00045000 | 2024-05-15 3:48PM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.