UK markets open in 5 hours 16 minutes
NIKKEI 225
39,212.94 +143.26 (+0.37%) HANG SENG
19,473.67 -162.55 (-0.83%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,429.60 -8.90 (-0.36%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,912.01 +3,686.73 (+7.06%)
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:52.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524C00052000 | 2024-05-20 3:30PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 581 | 1,701 | 42.19% |
| TMF240531C00052000 | 2024-05-20 3:34PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.13 | -0.11 | -47.83% | 74 | 553 | 31.84% |
| TMF240607C00052000 | 2024-05-20 3:32PM EDT | 2024-06-07 | 0.35 | 0.31 | 0.36 | -0.14 | -28.57% | 487 | 13,365 | 34.18% |
| TMF240614C00052000 | 2024-05-20 3:30PM EDT | 2024-06-14 | 0.63 | 0.59 | 0.66 | -0.23 | -26.74% | 13 | 157 | 37.06% |
| TMF240621C00052000 | 2024-05-20 1:48PM EDT | 2024-06-21 | 0.83 | 0.76 | 0.81 | -0.18 | -17.82% | 60 | 246 | 35.99% |
| TMF240628C00052000 | 2024-05-20 3:37PM EDT | 2024-06-28 | 0.85 | 0.78 | 0.94 | -1.04 | -55.03% | 3 | 3 | 35.06% |
| TMF240719C00052000 | 2024-05-16 2:19PM EDT | 2024-07-19 | 2.15 | 1.36 | 1.53 | 0.00 | - | - | 4 | 36.69% |
| TMF240816C00052000 | 2024-05-20 11:20AM EDT | 2024-08-16 | 2.15 | 2.08 | 2.36 | -0.30 | -12.24% | 16 | 248 | 39.55% |
| TMF241115C00052000 | 2024-05-17 1:22PM EDT | 2024-11-15 | 4.75 | 4.35 | 4.75 | 0.00 | - | 1 | 12 | 45.63% |
| TMF250117C00052000 | 2024-05-17 11:31AM EDT | 2025-01-17 | 6.00 | 5.10 | 5.95 | 0.00 | - | 1 | 402 | 46.86% |
| TMF260116C00052000 | 2024-05-20 9:53AM EDT | 2026-01-16 | 11.20 | 9.05 | 11.70 | +1.25 | +12.56% | 4 | 94 | 52.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524P00052000 | 2024-05-20 11:49AM EDT | 2024-05-24 | 3.64 | 3.45 | 3.70 | +0.49 | +15.56% | 3 | 24 | 53.71% |
| TMF240531P00052000 | 2024-05-20 10:05AM EDT | 2024-05-31 | 3.64 | 3.45 | 3.80 | +0.47 | +14.83% | 1 | 49 | 38.09% |
| TMF240607P00052000 | 2024-05-16 1:21PM EDT | 2024-06-07 | 2.72 | 3.65 | 3.95 | 0.00 | - | 80 | 67 | 35.25% |
| TMF240614P00052000 | 2024-05-15 10:14AM EDT | 2024-06-14 | 3.50 | 3.85 | 4.20 | 0.00 | - | 3 | 5 | 36.57% |
| TMF240621P00052000 | 2024-05-20 11:49AM EDT | 2024-06-21 | 4.15 | 4.05 | 4.20 | +0.30 | +7.79% | 3 | 13 | 32.32% |
| TMF240816P00052000 | 2024-05-08 12:21PM EDT | 2024-08-16 | 6.50 | 5.35 | 5.70 | 0.00 | - | 2 | 75 | 37.16% |
| TMF241115P00052000 | 2024-05-16 1:40PM EDT | 2024-11-15 | 6.80 | 7.25 | 7.80 | 0.00 | - | 2 | 46 | 41.86% |
| TMF250117P00052000 | 2024-05-20 10:37AM EDT | 2025-01-17 | 8.70 | 8.10 | 9.00 | -0.60 | -6.45% | 1 | 1,010 | 43.65% |
| TMF260116P00052000 | 2024-04-22 1:48PM EDT | 2026-01-16 | 14.35 | 11.65 | 14.15 | 0.00 | - | 2 | 24 | 48.41% |
© 2024 Yahoo. All rights reserved.