Singapore markets closed

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
53.98+1.30 (+2.47%)
At close: 04:00PM EDT
54.00 +0.02 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMF240628C000380002024-06-13 10:16AM EDT38.0013.7515.9016.200.00-3393.75%
TMF240628C000390002024-05-29 10:29AM EDT39.006.5814.9015.200.00--1087.50%
TMF240628C000400002024-05-20 11:10AM EDT40.008.6813.9014.200.00--1081.64%
TMF240628C000420002024-06-14 12:32PM EDT42.0011.7811.9012.20+1.98+20.20%3069.92%
TMF240628C000440002024-06-13 1:02PM EDT44.008.509.9510.200.00-807462.31%
TMF240628C000445002024-06-03 1:42PM EDT44.505.259.459.700.00-65059.38%
TMF240628C000450002024-06-14 3:52PM EDT45.009.038.959.25+2.43+36.82%112359.18%
TMF240628C000455002024-06-13 3:30PM EDT45.507.258.458.750.00-310156.25%
TMF240628C000460002024-06-13 11:46AM EDT46.006.207.958.250.00-313353.32%
TMF240628C000465002024-06-14 12:58PM EDT46.507.077.507.75+4.62+188.57%55852.54%
TMF240628C000470002024-06-12 1:46PM EDT47.005.277.007.300.00-112151.56%
TMF240628C000475002024-06-12 3:34PM EDT47.503.626.556.800.00-3610250.10%
TMF240628C000480002024-06-14 12:40PM EDT48.005.826.056.35+1.12+23.83%309656.45%
TMF240628C000485002024-06-14 11:50AM EDT48.505.405.605.85+1.15+27.06%103452.93%
TMF240628C000490002024-06-14 3:52PM EDT49.005.215.155.35+1.16+28.64%10531349.32%
TMF240628C000495002024-06-14 3:03PM EDT49.504.504.704.95+0.70+18.42%110949.85%
TMF240628C000500002024-06-14 3:37PM EDT50.004.254.254.55+1.45+51.79%9317349.76%
TMF240628C000505002024-06-14 3:51PM EDT50.503.903.854.15+1.01+34.95%86449.12%
TMF240628C000510002024-06-14 3:54PM EDT51.003.523.503.75+0.95+36.96%2914448.10%
TMF240628C000515002024-06-14 3:02PM EDT51.502.923.103.30+0.72+32.73%2819545.22%
TMF240628C000520002024-06-14 3:54PM EDT52.002.842.813.00+0.83+41.29%28325046.19%
TMF240628C000525002024-06-14 11:50AM EDT52.502.272.492.63+0.64+39.26%2722944.78%
TMF240628C000530002024-06-14 3:57PM EDT53.002.212.202.39+0.82+58.99%23312546.19%
TMF240628C000535002024-06-14 1:30PM EDT53.501.771.942.11+0.49+38.28%606246.00%
TMF240628C000540002024-06-14 3:48PM EDT54.001.721.711.87+0.77+81.05%939046.24%
TMF240628C000550002024-06-14 3:59PM EDT55.001.401.321.44+0.56+66.67%53552146.48%
TMF240628C000560002024-06-14 3:58PM EDT56.001.051.021.13+0.52+98.11%9013847.80%
TMF240628C000570002024-06-14 3:39PM EDT57.000.730.810.90+0.36+97.30%1191449.56%
TMF240628C000580002024-06-14 3:59PM EDT58.000.660.650.70+0.36+120.00%701750.68%
TMF240628C000590002024-06-14 3:51PM EDT59.000.500.500.59+0.29+138.10%713551.86%
TMF240628C000600002024-06-14 3:42PM EDT60.000.380.390.45+0.21+123.53%19932152.83%
TMF240628C000650002024-06-07 1:48PM EDT65.000.060.110.140.00-11758.59%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMF240628P000380002024-06-12 9:40AM EDT38.000.040.000.100.00-532189.06%
TMF240628P000390002024-06-13 9:35AM EDT39.000.070.000.750.00-1021121.88%
TMF240628P000400002024-06-14 11:18AM EDT40.000.020.000.10-0.31-93.94%77677.34%
TMF240628P000410002024-06-12 9:42AM EDT41.000.040.010.100.00-12773.05%
TMF240628P000415002024-06-12 10:45AM EDT41.500.050.030.100.00-1171.88%
TMF240628P000420002024-06-12 10:17AM EDT42.000.060.020.100.00-107568.36%
TMF240628P000425002024-06-12 10:46AM EDT42.500.090.020.100.00-17165.63%
TMF240628P000430002024-06-12 10:46AM EDT43.000.080.030.100.00-23963.67%
TMF240628P000435002024-06-11 9:59AM EDT43.500.350.040.100.00-207661.72%
TMF240628P000440002024-06-14 11:17AM EDT44.000.080.060.10-0.04-33.33%310260.35%
TMF240628P000445002024-06-12 11:42AM EDT44.500.140.060.100.00-23357.42%
TMF240628P000450002024-06-14 11:18AM EDT45.000.120.080.12-0.03-20.00%712057.03%
TMF240628P000455002024-06-14 12:49PM EDT45.500.100.090.14-0.10-50.00%114955.86%
TMF240628P000460002024-06-14 10:53AM EDT46.000.140.110.16-0.01-6.67%99254.69%
TMF240628P000465002024-06-14 1:31PM EDT46.500.140.130.18-0.04-22.22%105253.42%
TMF240628P000470002024-06-14 3:12PM EDT47.000.180.150.21-0.03-14.29%3810752.25%
TMF240628P000475002024-06-14 10:16AM EDT47.500.210.180.24-0.07-25.00%11451.07%
TMF240628P000480002024-06-14 12:24PM EDT48.000.240.220.28-0.07-22.58%4418950.20%
TMF240628P000485002024-06-14 3:10PM EDT48.500.280.260.32-0.14-33.33%144650.49%
TMF240628P000490002024-06-14 3:12PM EDT49.000.320.310.35-0.13-28.89%13214748.44%
TMF240628P000495002024-06-14 1:43PM EDT49.500.410.370.47-0.39-48.75%317149.90%
TMF240628P000500002024-06-14 3:59PM EDT50.000.520.470.52-0.17-24.64%11819647.95%
TMF240628P000505002024-06-14 2:50PM EDT50.500.560.570.67-0.59-51.30%172149.12%
TMF240628P000510002024-06-14 3:40PM EDT51.000.680.680.80-0.38-35.85%558349.02%
TMF240628P000515002024-06-14 3:15PM EDT51.500.880.840.96-0.36-29.03%262949.27%
TMF240628P000520002024-06-14 1:30PM EDT52.001.071.011.10-0.32-23.02%15415648.44%
TMF240628P000525002024-06-14 2:36PM EDT52.501.221.201.34-0.43-26.06%44649.76%
TMF240628P000530002024-06-14 11:16AM EDT53.001.431.421.57-0.80-35.87%16350.24%
TMF240628P000540002024-06-14 3:48PM EDT54.001.991.942.11-1.17-37.03%35451.66%
TMF240628P000550002024-06-14 9:33AM EDT55.002.862.552.73-4.74-62.37%12150.98%
TMF240628P000560002024-06-14 1:47PM EDT56.003.403.253.45-1.75-33.98%5353.03%
TMF240628P000600002024-06-14 11:53AM EDT60.007.006.556.85-3.15-31.03%1362.60%