Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,930.31 +400.80 (+0.66%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517C00001000 | 2023-11-27 2:39PM EDT | 1.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 4 | 24 | 0.00% |
| TMF240517C00002000 | 2023-11-27 11:01AM EDT | 2.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 10 | 251 | 0.00% |
| TMF240517C00003000 | 2023-12-01 12:24PM EDT | 3.00 | 2.40 | 2.40 | 2.60 | +0.15 | +6.67% | 66 | 1,081 | 0.00% |
| TMF240517C00004000 | 2023-12-01 4:46PM EDT | 4.00 | 1.69 | 1.65 | 1.70 | +0.14 | +9.03% | 105 | 2,098 | 0.00% |
| TMF240517C00005000 | 2023-12-01 4:49PM EDT | 5.00 | 1.00 | 1.00 | 1.05 | +0.15 | +17.65% | 1,145 | 9,849 | 0.00% |
| TMF240517C00006000 | 2023-12-01 4:59PM EDT | 6.00 | 0.63 | 0.60 | 0.65 | +0.13 | +26.00% | 4,842 | 5,331 | 0.00% |
| TMF240517C00007000 | 2023-12-01 4:43PM EDT | 7.00 | 0.32 | 0.30 | 0.35 | +0.07 | +28.00% | 581 | 4,155 | 0.00% |
| TMF240517C00008000 | 2023-12-01 4:49PM EDT | 8.00 | 0.23 | 0.20 | 0.25 | +0.07 | +43.75% | 1,689 | 2,534 | 0.00% |
| TMF240517C00009000 | 2023-12-01 4:55PM EDT | 9.00 | 0.12 | 0.10 | 0.20 | +0.01 | +9.09% | 207 | 643 | 0.00% |
| TMF240517C00010000 | 2023-12-01 3:07PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 648 | 4,341 | 0.00% |
| TMF240517C00011000 | 2023-11-30 11:25AM EDT | 11.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 1,062 | 0.00% |
| TMF240517C00025000 | 2024-05-06 3:33PM EDT | 25.00 | 22.23 | 21.95 | 22.20 | 0.00 | - | 2 | 2 | 210.94% |
| TMF240517C00030000 | 2024-05-01 2:21PM EDT | 30.00 | 15.01 | 17.00 | 17.20 | 0.00 | - | 2 | 15 | 165.23% |
| TMF240517C00035000 | 2024-05-10 1:19PM EDT | 35.00 | 11.97 | 12.00 | 12.20 | -0.68 | -5.38% | 2 | 92 | 114.84% |
| TMF240517C00040000 | 2024-05-10 2:29PM EDT | 40.00 | 7.00 | 7.05 | 7.20 | -1.30 | -15.66% | 5 | 114 | 73.44% |
| TMF240517C00041000 | 2024-05-02 11:39AM EDT | 41.00 | 4.30 | 6.00 | 8.05 | 0.00 | - | 2 | 8 | 129.49% |
| TMF240517C00042000 | 2024-05-10 11:05AM EDT | 42.00 | 5.00 | 5.05 | 5.25 | -1.60 | -24.24% | 50 | 7 | 58.01% |
| TMF240517C00042500 | 2024-05-10 12:21PM EDT | 42.50 | 4.46 | 4.60 | 4.75 | -0.88 | -16.48% | 15 | 279 | 55.86% |
| TMF240517C00043000 | 2024-05-07 10:17AM EDT | 43.00 | 5.70 | 4.10 | 4.25 | 0.00 | - | 4 | 25 | 50.98% |
| TMF240517C00043500 | 2024-05-07 2:50PM EDT | 43.50 | 4.72 | 3.65 | 3.80 | 0.00 | - | 7 | 13 | 50.00% |
| TMF240517C00044000 | 2024-05-10 3:58PM EDT | 44.00 | 3.20 | 3.15 | 3.30 | -0.73 | -18.58% | 5 | 468 | 49.81% |
| TMF240517C00045000 | 2024-05-10 3:59PM EDT | 45.00 | 2.35 | 2.31 | 2.43 | -0.75 | -24.19% | 340 | 1,741 | 45.22% |
| TMF240517C00046000 | 2024-05-10 3:58PM EDT | 46.00 | 1.60 | 1.59 | 1.65 | -0.39 | -19.60% | 163 | 1,029 | 41.41% |
| TMF240517C00047000 | 2024-05-10 3:56PM EDT | 47.00 | 1.02 | 1.01 | 1.05 | -0.55 | -35.03% | 5,520 | 6,236 | 40.04% |
| TMF240517C00047500 | 2024-05-10 3:47PM EDT | 47.50 | 0.76 | 0.73 | 0.80 | -0.60 | -44.12% | 448 | 697 | 39.16% |
| TMF240517C00048000 | 2024-05-10 3:59PM EDT | 48.00 | 0.57 | 0.56 | 0.61 | -0.44 | -43.56% | 297 | 917 | 39.11% |
| TMF240517C00048500 | 2024-05-10 3:59PM EDT | 48.50 | 0.41 | 0.41 | 0.42 | -0.40 | -49.38% | 404 | 228 | 37.50% |
| TMF240517C00049000 | 2024-05-10 3:59PM EDT | 49.00 | 0.30 | 0.29 | 0.30 | -0.31 | -50.82% | 283 | 384 | 37.40% |
| TMF240517C00049500 | 2024-05-10 3:13PM EDT | 49.50 | 0.20 | 0.20 | 0.24 | -0.31 | -60.78% | 331 | 519 | 39.16% |
| TMF240517C00050000 | 2024-05-10 3:54PM EDT | 50.00 | 0.14 | 0.14 | 0.16 | -0.21 | -60.00% | 5,419 | 6,094 | 38.48% |
| TMF240517C00050500 | 2024-05-10 3:49PM EDT | 50.50 | 0.09 | 0.08 | 0.11 | -0.16 | -64.00% | 245 | 157 | 38.67% |
| TMF240517C00051000 | 2024-05-10 3:20PM EDT | 51.00 | 0.08 | 0.06 | 0.09 | -0.12 | -60.00% | 421 | 1,416 | 40.43% |
| TMF240517C00051500 | 2024-05-06 3:38PM EDT | 51.50 | 0.16 | 0.03 | 0.09 | 0.00 | - | - | 73 | 44.14% |
| TMF240517C00052000 | 2024-05-10 3:39PM EDT | 52.00 | 0.07 | 0.01 | 0.07 | -0.03 | -30.00% | 117 | 986 | 45.12% |
| TMF240517C00053000 | 2024-05-09 1:27PM EDT | 53.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 5 | 417 | 54.49% |
| TMF240517C00054000 | 2024-05-09 11:04AM EDT | 54.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 256 | 54.69% |
| TMF240517C00055000 | 2024-05-09 11:56AM EDT | 55.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 11 | 1,154 | 59.38% |
| TMF240517C00056000 | 2024-05-06 9:30AM EDT | 56.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 248 | 67.19% |
| TMF240517C00057000 | 2024-05-08 10:13AM EDT | 57.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 29 | 391 | 64.06% |
| TMF240517C00058000 | 2024-05-03 3:45PM EDT | 58.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 24 | 401 | 67.19% |
| TMF240517C00059000 | 2024-04-29 12:34PM EDT | 59.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 362 | 81.64% |
| TMF240517C00060000 | 2024-05-10 1:19PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 2,470 | 70.31% |
| TMF240517C00061000 | 2024-05-07 9:42AM EDT | 61.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 245 | 86.72% |
| TMF240517C00062000 | 2024-05-07 9:32AM EDT | 62.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 196 | 96.09% |
| TMF240517C00063000 | 2024-05-07 12:48PM EDT | 63.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 318 | 100.78% |
| TMF240517C00064000 | 2024-04-29 3:02PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 84 | 96.09% |
| TMF240517C00065000 | 2024-05-07 11:06AM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 703 | 96.88% |
| TMF240517C00070000 | 2024-05-02 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,467 | 100.00% |
| TMF240517C00075000 | 2024-05-09 3:48PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 989 | 115.63% |
| TMF240517C00080000 | 2024-05-07 1:45PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 284 | 1,108 | 137.50% |
| TMF240517C00085000 | 2024-05-03 1:27PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,680 | 143.75% |
| TMF240517C00090000 | 2024-05-03 1:27PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 91 | 156.25% |
| TMF240517C00095000 | 2024-04-10 11:00AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 162 | 168.75% |
| TMF240517C00100000 | 2024-05-03 3:12PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 175.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517P00002000 | 2023-11-08 10:30AM EDT | 2.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 50 | 1,137.50% |
| TMF240517P00003000 | 2023-12-01 12:46PM EDT | 3.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 2 | 6,737 | 928.13% |
| TMF240517P00004000 | 2023-12-01 2:58PM EDT | 4.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 177 | 2,361 | 989.06% |
| TMF240517P00005000 | 2023-12-01 4:56PM EDT | 5.00 | 0.47 | 0.45 | 0.55 | -0.13 | -21.67% | 155 | 2,376 | 1,054.69% |
| TMF240517P00006000 | 2023-11-30 12:23PM EDT | 6.00 | 1.15 | 1.05 | 1.10 | 0.00 | - | 1 | 316 | 1,176.56% |
| TMF240517P00007000 | 2023-12-01 12:46PM EDT | 7.00 | 1.91 | 1.75 | 1.90 | -0.10 | -4.98% | 40 | 362 | 1,285.55% |
| TMF240517P00008000 | 2023-12-01 3:09PM EDT | 8.00 | 2.72 | 2.65 | 2.75 | -0.06 | -2.16% | 24 | 866 | 1,383.20% |
| TMF240517P00009000 | 2023-11-20 12:14PM EDT | 9.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 1 | 5 | 1,459.38% |
| TMF240517P00011000 | 2023-11-30 10:37AM EDT | 11.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 2 | 1,601.95% |
| TMF240517P00025000 | 2024-05-02 11:36AM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 162.50% |
| TMF240517P00030000 | 2024-05-07 2:42PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 118.75% |
| TMF240517P00035000 | 2024-05-08 9:59AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 78.13% |
| TMF240517P00037000 | 2024-05-06 1:53PM EDT | 37.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 89.06% |
| TMF240517P00039000 | 2024-05-10 9:39AM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 64.06% |
| TMF240517P00040000 | 2024-05-10 10:09AM EDT | 40.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 9 | 963 | 62.50% |
| TMF240517P00041000 | 2024-05-08 9:46AM EDT | 41.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 2 | 80 | 57.42% |
| TMF240517P00042000 | 2024-05-10 12:56PM EDT | 42.00 | 0.04 | 0.04 | 0.10 | -0.03 | -42.86% | 14 | 108 | 50.39% |
| TMF240517P00042500 | 2024-05-10 1:55PM EDT | 42.50 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 17 | 51 | 50.00% |
| TMF240517P00043000 | 2024-05-10 3:52PM EDT | 43.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 769 | 5,918 | 44.34% |
| TMF240517P00043500 | 2024-05-10 3:10PM EDT | 43.50 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 2 | 63 | 42.97% |
| TMF240517P00044000 | 2024-05-10 3:10PM EDT | 44.00 | 0.15 | 0.12 | 0.16 | +0.04 | +36.36% | 305 | 175 | 41.41% |
| TMF240517P00045000 | 2024-05-10 4:00PM EDT | 45.00 | 0.25 | 0.25 | 0.29 | +0.05 | +25.00% | 181 | 1,355 | 38.87% |
| TMF240517P00046000 | 2024-05-10 3:59PM EDT | 46.00 | 0.53 | 0.48 | 0.54 | +0.16 | +43.24% | 1,025 | 6,053 | 37.60% |
| TMF240517P00047000 | 2024-05-10 3:59PM EDT | 47.00 | 0.91 | 0.88 | 0.95 | +0.25 | +37.88% | 136 | 405 | 36.96% |
| TMF240517P00047500 | 2024-05-10 12:22PM EDT | 47.50 | 1.15 | 1.14 | 1.24 | +0.33 | +40.24% | 42 | 47 | 37.60% |
| TMF240517P00048000 | 2024-05-10 12:58PM EDT | 48.00 | 1.63 | 1.43 | 1.55 | +0.52 | +46.85% | 12 | 320 | 37.50% |
| TMF240517P00048500 | 2024-05-10 3:06PM EDT | 48.50 | 1.90 | 1.77 | 1.91 | +0.09 | +4.97% | 8 | 30 | 37.89% |
| TMF240517P00049000 | 2024-05-09 10:41AM EDT | 49.00 | 2.35 | 2.14 | 2.29 | 0.00 | - | 2 | 242 | 37.89% |
| TMF240517P00049500 | 2024-05-10 9:49AM EDT | 49.50 | 2.43 | 2.55 | 2.71 | -2.33 | -48.95% | 1 | 1 | 38.57% |
| TMF240517P00050000 | 2024-05-10 10:34AM EDT | 50.00 | 3.25 | 2.98 | 3.15 | +0.52 | +19.05% | 13 | 983 | 39.26% |
| TMF240517P00051000 | 2024-05-10 12:07PM EDT | 51.00 | 4.11 | 3.90 | 4.05 | -0.62 | -13.11% | 3 | 141 | 38.28% |
| TMF240517P00052000 | 2024-05-09 3:16PM EDT | 52.00 | 5.01 | 4.85 | 5.05 | +0.86 | +20.72% | 2 | 335 | 45.12% |
| TMF240517P00053000 | 2024-05-07 2:12PM EDT | 53.00 | 5.70 | 5.85 | 6.05 | +0.99 | +21.02% | 1 | 127 | 51.76% |
| TMF240517P00054000 | 2024-04-19 12:25PM EDT | 54.00 | 8.70 | 6.85 | 7.10 | 0.00 | - | 1 | 24 | 64.84% |
| TMF240517P00055000 | 2024-05-01 9:59AM EDT | 55.00 | 10.25 | 7.80 | 8.05 | 0.00 | - | 1 | 2 | 64.06% |
| TMF240517P00056000 | 2024-04-24 2:29PM EDT | 56.00 | 12.15 | 8.85 | 9.10 | 0.00 | - | 200 | 16 | 77.54% |
| TMF240517P00057000 | 2024-04-19 12:25PM EDT | 57.00 | 11.60 | 9.85 | 10.05 | 0.00 | - | 2 | 2 | 75.78% |
| TMF240517P00058000 | 2024-04-16 10:08AM EDT | 58.00 | 14.14 | 10.85 | 11.05 | 0.00 | - | 2 | 0 | 81.25% |
| TMF240517P00059000 | 2024-05-10 9:44AM EDT | 59.00 | 11.79 | 11.85 | 12.10 | +0.24 | +2.08% | 2 | 100 | 95.31% |
| TMF240517P00060000 | 2024-05-08 2:54PM EDT | 60.00 | 12.55 | 12.85 | 13.00 | 0.00 | - | 170 | 154 | 76.56% |
| TMF240517P00061000 | 2024-04-10 3:55PM EDT | 61.00 | 13.60 | 13.85 | 14.05 | 0.00 | - | 1 | 0 | 96.48% |
| TMF240517P00062000 | 2024-04-10 3:05PM EDT | 62.00 | 14.60 | 14.85 | 15.05 | 0.00 | - | 200 | 0 | 101.56% |
| TMF240517P00063000 | 2024-04-10 3:05PM EDT | 63.00 | 15.40 | 15.85 | 16.00 | 0.00 | - | 140 | 0 | 89.06% |
| TMF240517P00064000 | 2024-04-10 3:12PM EDT | 64.00 | 16.55 | 16.85 | 17.05 | 0.00 | - | 109 | 0 | 110.94% |
| TMF240517P00065000 | 2024-04-10 3:12PM EDT | 65.00 | 17.75 | 17.85 | 18.05 | 0.00 | - | 460 | 5 | 115.63% |
| TMF240517P00070000 | 2024-03-18 10:07AM EDT | 70.00 | 18.15 | 24.10 | 24.35 | 0.00 | - | 2 | 1 | 251.37% |
| TMF240517P00075000 | 2024-04-03 1:27PM EDT | 75.00 | 24.85 | 28.40 | 28.65 | 0.00 | - | 1 | 0 | 225.59% |
| TMF240517P00080000 | 2024-04-10 1:01PM EDT | 80.00 | 32.05 | 32.80 | 33.10 | 0.00 | - | 1 | 0 | 187.89% |
| TMF240517P00085000 | 2024-01-17 2:42PM EDT | 85.00 | 29.25 | 32.70 | 32.90 | 0.00 | - | 9 | 33 | 0.00% |
| TMF240517P00090000 | 2023-12-20 10:38AM EDT | 90.00 | 26.20 | 35.00 | 35.20 | 0.00 | - | - | 1 | 0.00% |
| TMF240517P00095000 | 2024-01-24 4:12PM EDT | 95.00 | 41.64 | 41.00 | 41.20 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240517P00100000 | 2024-02-14 11:29AM EDT | 100.00 | 48.10 | 47.80 | 48.05 | 0.00 | - | 10 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.