Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:51.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517C00051000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 570 | 791 | 50.00% |
| TMF240524C00051000 | 2024-05-17 9:33AM EDT | 2024-05-24 | 0.20 | 0.19 | 0.25 | -0.21 | -51.22% | 4 | 2,849 | 29.49% |
| TMF240531C00051000 | 2024-05-16 11:46AM EDT | 2024-05-31 | 1.07 | 0.45 | 0.51 | 0.00 | - | 9 | 314 | 29.74% |
| TMF240607C00051000 | 2024-05-17 9:38AM EDT | 2024-06-07 | 0.86 | 0.81 | 0.88 | -0.29 | -25.22% | 30 | 233 | 33.18% |
| TMF240614C00051000 | 2024-05-16 10:37AM EDT | 2024-06-14 | 1.93 | 1.11 | 1.27 | 0.00 | - | 1 | 27 | 36.38% |
| TMF240621C00051000 | 2024-05-16 11:19AM EDT | 2024-06-21 | 2.12 | 1.37 | 1.48 | 0.00 | - | 80 | 161 | 36.21% |
| TMF240816C00051000 | 2024-05-17 9:40AM EDT | 2024-08-16 | 3.01 | 2.89 | 3.15 | -0.39 | -10.29% | 10 | 310 | 39.83% |
| TMF241115C00051000 | 2024-05-16 1:35PM EDT | 2024-11-15 | 5.90 | 5.15 | 5.60 | 0.00 | - | 28 | 80 | 45.89% |
| TMF250117C00051000 | 2024-05-16 1:31PM EDT | 2025-01-17 | 7.00 | 6.15 | 6.70 | 0.00 | - | 4 | 72 | 46.42% |
| TMF260116C00051000 | 2024-05-16 9:52AM EDT | 2026-01-16 | 12.50 | 10.40 | 12.35 | 0.00 | - | 2 | 202 | 52.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517P00051000 | 2024-05-16 12:27PM EDT | 2024-05-17 | 1.06 | 1.82 | 1.99 | 0.00 | - | 4 | 127 | 59.38% |
| TMF240524P00051000 | 2024-05-16 2:34PM EDT | 2024-05-24 | 1.50 | 1.94 | 2.09 | 0.00 | - | 82 | 122 | 30.86% |
| TMF240531P00051000 | 2024-05-16 12:24PM EDT | 2024-05-31 | 1.71 | 2.22 | 2.39 | 0.00 | - | 51 | 59 | 31.79% |
| TMF240607P00051000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 2.11 | 2.52 | 2.69 | 0.00 | - | 245 | 751 | 33.20% |
| TMF240621P00051000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 2.48 | 3.00 | 3.15 | 0.00 | - | 5 | 59 | 33.86% |
| TMF240816P00051000 | 2024-05-16 12:59PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| TMF241115P00051000 | 2024-05-15 9:49AM EDT | 2024-11-15 | 6.34 | 6.40 | 6.75 | 0.00 | - | 4 | 974 | 41.15% |
| TMF250117P00051000 | 2024-05-16 10:32AM EDT | 2025-01-17 | 7.04 | 7.35 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TMF260116P00051000 | 2024-04-19 12:57PM EDT | 2026-01-16 | 14.45 | 11.15 | 12.85 | 0.00 | - | 1 | 1 | 46.88% |
© 2024 Yahoo. All rights reserved.