UK markets open in 5 hours 43 minutes
NIKKEI 225
38,589.25 -331.01 (-0.85%) HANG SENG
19,376.53 0.00 (0.00%) CRUDE OIL
79.23 0.00 (0.00%) GOLD FUTURES
2,382.30 -3.20 (-0.13%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,558.48 -656.10 (-1.26%)
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:53.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517C00053000 | 2024-05-16 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 11 | 390 | 64.06% |
| TMF240524C00053000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | -0.09 | -50.00% | 112 | 1,753 | 30.47% |
| TMF240531C00053000 | 2024-05-16 2:25PM EDT | 2024-05-31 | 0.34 | 0.27 | 0.33 | -0.06 | -15.00% | 113 | 94 | 32.23% |
| TMF240607C00053000 | 2024-05-16 11:45AM EDT | 2024-06-07 | 0.67 | 0.56 | 0.62 | -0.04 | -5.63% | 60 | 29 | 34.57% |
| TMF240614C00053000 | 2024-05-16 11:20AM EDT | 2024-06-14 | 1.10 | 0.85 | 0.96 | +0.02 | +1.85% | 2 | 29 | 37.28% |
| TMF240621C00053000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 1.00 | 1.04 | 1.11 | -0.23 | -18.70% | 23 | 250 | 36.18% |
| TMF240816C00053000 | 2024-05-16 12:15PM EDT | 2024-08-16 | 2.62 | 2.50 | 2.71 | -0.13 | -4.73% | 54 | 265 | 39.48% |
| TMF241115C00053000 | 2024-05-16 3:05PM EDT | 2024-11-15 | 4.98 | 4.75 | 5.10 | -0.16 | -3.11% | 4 | 86 | 45.04% |
| TMF250117C00053000 | 2024-05-16 12:50PM EDT | 2025-01-17 | 6.25 | 5.85 | 6.35 | +1.67 | +36.46% | 1 | 267 | 46.50% |
| TMF260116C00053000 | 2024-05-15 10:08AM EDT | 2026-01-16 | 11.80 | 10.40 | 12.05 | 0.00 | - | 1 | 63 | 51.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517P00053000 | 2024-05-15 9:37AM EDT | 2024-05-17 | 3.25 | 2.98 | 3.20 | 0.00 | - | 1 | 127 | 60.94% |
| TMF240531P00053000 | 2024-04-24 11:57AM EDT | 2024-05-31 | 9.10 | 3.20 | 3.40 | 0.00 | - | 12 | 14 | 32.23% |
| TMF240621P00053000 | 2024-05-13 10:44AM EDT | 2024-06-21 | 3.67 | 3.80 | 4.00 | -2.13 | -36.72% | 2 | 21 | 32.91% |
| TMF240816P00053000 | 2024-05-14 2:57PM EDT | 2024-08-16 | 6.74 | 5.30 | 5.55 | 0.00 | - | 2 | 123 | 37.13% |
| TMF241115P00053000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 7.47 | 7.30 | 7.65 | 0.00 | - | 2 | 10 | 41.38% |
| TMF250117P00053000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 8.50 | 8.30 | 8.95 | 0.00 | - | 1 | 25 | 43.64% |
| TMF260116P00053000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 14.80 | 12.15 | 13.65 | 0.00 | - | 1 | 4 | 46.12% |
© 2024 Yahoo. All rights reserved.