UK markets open in 4 hours 17 minutes
NIKKEI 225
39,112.96 +43.28 (+0.11%) HANG SENG
19,291.41 -344.81 (-1.76%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,422.50 -16.00 (-0.66%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,041.87 +3,509.64 (+6.68%)
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:47.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524C00047000 | 2024-05-20 1:46PM EDT | 2024-05-24 | 1.75 | 1.57 | 1.70 | -0.38 | -17.84% | 33 | 1,904 | 38.97% |
| TMF240531C00047000 | 2024-05-20 12:41PM EDT | 2024-05-31 | 1.95 | 1.85 | 2.08 | -0.43 | -18.07% | 6 | 680 | 37.16% |
| TMF240607C00047000 | 2024-05-20 1:24PM EDT | 2024-06-07 | 2.33 | 2.27 | 2.48 | -0.57 | -19.66% | 9 | 128 | 39.31% |
| TMF240614C00047000 | 2024-05-17 11:49AM EDT | 2024-06-14 | 2.67 | 2.60 | 2.85 | -0.61 | -18.60% | 1 | 10 | 41.16% |
| TMF240621C00047000 | 2024-05-20 10:51AM EDT | 2024-06-21 | 2.80 | 2.85 | 3.00 | -0.45 | -13.85% | 12 | 311 | 39.16% |
| TMF240628C00047000 | 2024-05-09 1:01PM EDT | 2024-06-28 | 2.78 | 2.89 | 3.20 | 0.00 | - | 45 | 45 | 38.77% |
| TMF240816C00047000 | 2024-05-20 1:07PM EDT | 2024-08-16 | 4.45 | 4.20 | 4.55 | -0.30 | -6.32% | 3 | 882 | 40.58% |
| TMF241115C00047000 | 2024-05-20 9:48AM EDT | 2024-11-15 | 6.60 | 6.40 | 6.85 | -1.20 | -15.38% | 1 | 64 | 45.97% |
| TMF250117C00047000 | 2024-05-20 11:06AM EDT | 2025-01-17 | 7.52 | 7.15 | 8.10 | -0.58 | -7.16% | 2 | 77 | 47.75% |
| TMF260116C00047000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 13.00 | 11.00 | 13.50 | 0.00 | - | 4 | 115 | 53.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524P00047000 | 2024-05-20 3:38PM EDT | 2024-05-24 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 572 | 6,233 | 32.03% |
| TMF240531P00047000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.41 | 0.41 | 0.42 | +0.01 | +2.50% | 95 | 137 | 29.49% |
| TMF240607P00047000 | 2024-05-20 2:17PM EDT | 2024-06-07 | 0.71 | 0.77 | 0.84 | +0.10 | +16.39% | 192 | 312 | 34.23% |
| TMF240614P00047000 | 2024-05-20 1:28PM EDT | 2024-06-14 | 1.02 | 1.00 | 1.16 | +0.01 | +0.99% | 2 | 5 | 35.91% |
| TMF240621P00047000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 1.24 | 1.23 | 1.30 | +0.07 | +5.98% | 40 | 137 | 34.35% |
| TMF240628P00047000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 1.51 | 1.45 | 1.66 | +0.36 | +31.30% | 1 | 2 | 37.13% |
| TMF240719P00047000 | 2024-05-20 11:16AM EDT | 2024-07-19 | 2.10 | 2.02 | 2.17 | +0.15 | +7.69% | 34 | 10 | 36.72% |
| TMF240816P00047000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 2.70 | 2.61 | 2.89 | +0.04 | +1.50% | 1 | 70 | 38.18% |
| TMF241115P00047000 | 2024-05-17 9:46AM EDT | 2024-11-15 | 4.48 | 4.45 | 4.90 | 0.00 | - | 4 | 176 | 42.09% |
| TMF250117P00047000 | 2024-05-16 2:31PM EDT | 2025-01-17 | 5.20 | 5.30 | 5.90 | 0.00 | - | 12 | 879 | 42.77% |
| TMF260116P00047000 | 2024-05-17 9:42AM EDT | 2026-01-16 | 9.40 | 8.80 | 10.05 | 0.00 | - | 10 | 40 | 44.46% |
© 2024 Yahoo. All rights reserved.