UK markets open in 6 hours 6 minutes
NIKKEI 225
38,650.93 -269.33 (-0.69%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.33 +0.10 (+0.13%) GOLD FUTURES
2,381.90 -3.60 (-0.15%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,565.72 -639.63 (-1.23%)
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:46.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517C00046000 | 2024-05-16 3:44PM EDT | 2024-05-17 | 3.91 | 3.80 | 4.00 | -0.23 | -5.56% | 17 | 361 | 102.34% |
| TMF240524C00046000 | 2024-05-16 12:50PM EDT | 2024-05-24 | 4.40 | 4.00 | 4.15 | +0.11 | +2.56% | 121 | 13,716 | 48.63% |
| TMF240531C00046000 | 2024-05-16 11:47AM EDT | 2024-05-31 | 4.59 | 4.05 | 4.30 | +0.27 | +6.25% | 70 | 125 | 42.19% |
| TMF240607C00046000 | 2024-05-16 11:31AM EDT | 2024-06-07 | 4.85 | 4.35 | 4.60 | +0.20 | +4.30% | 262 | 72 | 44.04% |
| TMF240614C00046000 | 2024-05-15 9:50AM EDT | 2024-06-14 | 4.60 | 4.55 | 4.80 | 0.00 | - | 51 | 55 | 43.16% |
| TMF240621C00046000 | 2024-05-16 2:56PM EDT | 2024-06-21 | 4.90 | 4.70 | 4.95 | +0.03 | +0.62% | 3 | 259 | 41.85% |
| TMF240816C00046000 | 2024-05-16 10:58AM EDT | 2024-08-16 | 6.60 | 5.95 | 6.25 | +0.28 | +4.43% | 11 | 554 | 41.53% |
| TMF241115C00046000 | 2024-05-15 12:37PM EDT | 2024-11-15 | 8.41 | 8.00 | 8.40 | 0.00 | - | 2 | 38 | 46.27% |
| TMF250117C00046000 | 2024-05-10 12:10PM EDT | 2025-01-17 | 7.45 | 9.05 | 9.45 | 0.00 | - | 8 | 59 | 46.89% |
| TMF260116C00046000 | 2024-05-16 1:53PM EDT | 2026-01-16 | 14.35 | 13.00 | 14.65 | +2.10 | +17.14% | 1 | 70 | 51.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517P00046000 | 2024-05-16 10:36AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 29 | 3,000 | 83.59% |
| TMF240524P00046000 | 2024-05-16 3:20PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 39 | 4,639 | 39.26% |
| TMF240531P00046000 | 2024-05-16 2:43PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 4 | 75 | 34.08% |
| TMF240607P00046000 | 2024-05-16 10:11AM EDT | 2024-06-07 | 0.37 | 0.35 | 0.41 | -0.03 | -7.50% | 5 | 29 | 36.18% |
| TMF240614P00046000 | 2024-05-16 1:51PM EDT | 2024-06-14 | 0.56 | 0.54 | 0.60 | -0.15 | -21.13% | 15 | 76 | 36.62% |
| TMF240621P00046000 | 2024-05-16 1:32PM EDT | 2024-06-21 | 0.64 | 0.60 | 0.69 | -0.08 | -11.11% | 9 | 91 | 34.86% |
| TMF240816P00046000 | 2024-05-16 10:58AM EDT | 2024-08-16 | 1.85 | 1.83 | 2.02 | -0.27 | -12.74% | 15 | 117 | 38.11% |
| TMF241115P00046000 | 2024-05-16 10:51AM EDT | 2024-11-15 | 3.74 | 3.65 | 4.05 | +0.04 | +1.08% | 10 | 968 | 43.04% |
| TMF250117P00046000 | 2024-05-16 11:31AM EDT | 2025-01-17 | 4.60 | 4.65 | 5.20 | -0.15 | -3.16% | 10 | 82 | 44.78% |
| TMF260116P00046000 | 2024-05-13 12:42PM EDT | 2026-01-16 | 9.96 | 8.20 | 9.70 | 0.00 | - | 20 | 23 | 47.51% |
© 2024 Yahoo. All rights reserved.