Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:48.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517C00048000 | 2024-05-17 11:42AM EDT | 2024-05-17 | 1.15 | 0.78 | 0.92 | -0.76 | -39.79% | 192 | 1,016 | 12.50% |
| TMF240524C00048000 | 2024-05-17 1:46PM EDT | 2024-05-24 | 1.27 | 1.20 | 1.33 | -0.95 | -42.79% | 153 | 13,250 | 27.44% |
| TMF240531C00048000 | 2024-05-17 1:12PM EDT | 2024-05-31 | 1.71 | 1.57 | 1.67 | -1.11 | -39.36% | 66 | 138 | 29.40% |
| TMF240607C00048000 | 2024-05-17 1:51PM EDT | 2024-06-07 | 2.09 | 2.07 | 2.14 | -0.79 | -27.43% | 819 | 13,055 | 34.52% |
| TMF240614C00048000 | 2024-05-16 11:50AM EDT | 2024-06-14 | 3.52 | 2.38 | 2.50 | 0.00 | - | 31 | 33 | 36.82% |
| TMF240621C00048000 | 2024-05-17 11:54AM EDT | 2024-06-21 | 2.68 | 2.64 | 2.73 | -0.73 | -21.41% | 85 | 3,682 | 36.91% |
| TMF240628C00048000 | 2024-05-17 9:40AM EDT | 2024-06-28 | 2.96 | 2.70 | 2.84 | -0.84 | -22.11% | 10 | 80 | 35.45% |
| TMF240816C00048000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 4.30 | 4.10 | 4.30 | -0.90 | -17.31% | 50 | 557 | 39.44% |
| TMF241115C00048000 | 2024-05-14 12:59PM EDT | 2024-11-15 | 6.15 | 6.25 | 6.65 | 0.00 | - | 51 | 77 | 45.33% |
| TMF250117C00048000 | 2024-05-16 10:18AM EDT | 2025-01-17 | 8.30 | 7.20 | 7.60 | 0.00 | - | 1 | 298 | 45.18% |
| TMF260116C00048000 | 2024-05-14 1:50PM EDT | 2026-01-16 | 12.35 | 11.65 | 13.05 | 0.00 | - | 1 | 19 | 51.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517P00048000 | 2024-05-17 12:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 83 | 353 | 31.64% |
| TMF240524P00048000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 0.40 | 0.38 | 0.44 | +0.13 | +48.15% | 142 | 175 | 28.61% |
| TMF240531P00048000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 0.68 | 0.69 | 0.74 | +0.20 | +41.67% | 58 | 62 | 29.15% |
| TMF240607P00048000 | 2024-05-17 11:11AM EDT | 2024-06-07 | 0.90 | 1.07 | 1.13 | +0.11 | +13.92% | 2 | 82 | 32.62% |
| TMF240614P00048000 | 2024-05-16 12:49PM EDT | 2024-06-14 | 1.20 | 1.36 | 1.45 | +0.13 | +12.15% | 7 | 7 | 34.42% |
| TMF240621P00048000 | 2024-05-16 1:48PM EDT | 2024-06-21 | 1.43 | 1.55 | 1.61 | +0.21 | +17.21% | 11 | 117 | 33.57% |
| TMF240816P00048000 | 2024-05-17 1:40PM EDT | 2024-08-16 | 3.10 | 3.00 | 3.15 | +0.35 | +12.73% | 30 | 265 | 37.06% |
| TMF241115P00048000 | 2024-05-16 3:27PM EDT | 2024-11-15 | 4.80 | 4.95 | 5.30 | 0.00 | - | 1 | 34 | 42.16% |
| TMF250117P00048000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 6.00 | 5.90 | 6.35 | -3.00 | -33.33% | 2 | 176 | 43.08% |
| TMF260116P00048000 | 2024-05-16 1:19PM EDT | 2026-01-16 | 10.14 | 9.75 | 11.00 | 0.00 | - | 10 | 31 | 46.55% |
© 2024 Yahoo. All rights reserved.