Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:54.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517C00054000 | 2024-05-15 1:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 257 | 106.25% |
| TMF240524C00054000 | 2024-05-17 9:37AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 1 | 96 | 43.36% |
| TMF240531C00054000 | 2024-05-17 10:56AM EDT | 2024-05-31 | 0.10 | 0.07 | 0.08 | -0.22 | -68.75% | 19 | 98 | 30.08% |
| TMF240621C00054000 | 2024-05-16 10:30AM EDT | 2024-06-21 | 1.04 | 0.57 | 0.64 | 0.00 | - | 37 | 176 | 35.89% |
| TMF240816C00054000 | 2024-05-17 11:21AM EDT | 2024-08-16 | 2.00 | 1.84 | 1.99 | -0.52 | -20.63% | 48 | 232 | 38.57% |
| TMF241115C00054000 | 2024-05-15 12:46PM EDT | 2024-11-15 | 4.24 | 4.10 | 4.40 | -0.46 | -9.79% | 2 | 25 | 45.34% |
| TMF250117C00054000 | 2024-05-17 11:30AM EDT | 2025-01-17 | 5.20 | 4.95 | 5.35 | -0.54 | -9.41% | 2 | 103 | 45.04% |
| TMF260116C00054000 | 2024-05-16 12:22PM EDT | 2026-01-16 | 11.10 | 9.65 | 11.15 | -0.60 | -5.13% | 10 | 100 | 51.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517P00054000 | 2024-04-19 12:25PM EDT | 2024-05-17 | 8.70 | 4.80 | 4.95 | 0.00 | - | 1 | 0 | 98.44% |
| TMF240524P00054000 | 2024-05-17 9:58AM EDT | 2024-05-24 | 4.81 | 4.75 | 5.00 | +0.63 | +15.07% | 3 | 4 | 41.60% |
| TMF240531P00054000 | 2024-05-14 2:59PM EDT | 2024-05-31 | 5.93 | 4.75 | 5.00 | 0.00 | - | 8 | 6 | 30.37% |
| TMF240816P00054000 | 2024-05-06 12:15PM EDT | 2024-08-16 | 8.70 | 6.40 | 6.70 | 0.00 | - | 1 | 30 | 36.30% |
| TMF241115P00054000 | 2024-05-07 9:36AM EDT | 2024-11-15 | 9.30 | 8.35 | 8.65 | 0.00 | - | 1 | 2 | 40.48% |
| TMF250117P00054000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 11.20 | 9.00 | 11.30 | 0.00 | - | 1 | 57 | 51.49% |
| TMF260116P00054000 | 2024-03-06 2:17PM EDT | 2026-01-16 | 10.95 | 13.45 | 14.35 | 0.00 | - | 10 | 12 | 44.79% |
© 2024 Yahoo. All rights reserved.