Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,091.48 -102.38 (-0.15%) CMC Crypto 200
1,372.61 -45.26 (-3.19%)
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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00038000 | 2024-06-13 10:16AM EDT | 38.00 | 13.75 | 15.90 | 16.20 | 0.00 | - | 3 | 3 | 93.75% |
| TMF240628C00039000 | 2024-05-29 10:29AM EDT | 39.00 | 6.58 | 14.90 | 15.20 | 0.00 | - | - | 10 | 87.50% |
| TMF240628C00040000 | 2024-05-20 11:10AM EDT | 40.00 | 8.68 | 13.90 | 14.20 | 0.00 | - | - | 10 | 81.64% |
| TMF240628C00042000 | 2024-06-14 12:32PM EDT | 42.00 | 11.78 | 11.90 | 12.20 | +1.98 | +20.20% | 3 | 0 | 69.92% |
| TMF240628C00044000 | 2024-06-13 1:02PM EDT | 44.00 | 8.50 | 9.95 | 10.20 | 0.00 | - | 80 | 74 | 62.31% |
| TMF240628C00044500 | 2024-06-03 1:42PM EDT | 44.50 | 5.25 | 9.45 | 9.70 | 0.00 | - | 6 | 50 | 59.38% |
| TMF240628C00045000 | 2024-06-14 3:52PM EDT | 45.00 | 9.03 | 8.95 | 9.25 | +2.43 | +36.82% | 11 | 23 | 59.18% |
| TMF240628C00045500 | 2024-06-13 3:30PM EDT | 45.50 | 7.25 | 8.45 | 8.75 | 0.00 | - | 3 | 101 | 56.25% |
| TMF240628C00046000 | 2024-06-13 11:46AM EDT | 46.00 | 6.20 | 7.95 | 8.25 | 0.00 | - | 3 | 133 | 53.32% |
| TMF240628C00046500 | 2024-06-14 12:58PM EDT | 46.50 | 7.07 | 7.50 | 7.75 | +4.62 | +188.57% | 55 | 8 | 52.54% |
| TMF240628C00047000 | 2024-06-12 1:46PM EDT | 47.00 | 5.27 | 7.00 | 7.30 | 0.00 | - | 1 | 121 | 51.56% |
| TMF240628C00047500 | 2024-06-12 3:34PM EDT | 47.50 | 3.62 | 6.55 | 6.80 | 0.00 | - | 36 | 102 | 50.10% |
| TMF240628C00048000 | 2024-06-14 12:40PM EDT | 48.00 | 5.82 | 6.05 | 6.35 | +1.12 | +23.83% | 30 | 96 | 56.45% |
| TMF240628C00048500 | 2024-06-14 11:50AM EDT | 48.50 | 5.40 | 5.60 | 5.85 | +1.15 | +27.06% | 10 | 34 | 52.93% |
| TMF240628C00049000 | 2024-06-14 3:52PM EDT | 49.00 | 5.21 | 5.15 | 5.35 | +1.16 | +28.64% | 105 | 313 | 49.32% |
| TMF240628C00049500 | 2024-06-14 3:03PM EDT | 49.50 | 4.50 | 4.70 | 4.95 | +0.70 | +18.42% | 1 | 109 | 49.85% |
| TMF240628C00050000 | 2024-06-14 3:37PM EDT | 50.00 | 4.25 | 4.25 | 4.55 | +1.45 | +51.79% | 93 | 173 | 49.76% |
| TMF240628C00050500 | 2024-06-14 3:51PM EDT | 50.50 | 3.90 | 3.85 | 4.15 | +1.01 | +34.95% | 8 | 64 | 49.12% |
| TMF240628C00051000 | 2024-06-14 3:54PM EDT | 51.00 | 3.52 | 3.50 | 3.75 | +0.95 | +36.96% | 29 | 144 | 48.10% |
| TMF240628C00051500 | 2024-06-14 3:02PM EDT | 51.50 | 2.92 | 3.10 | 3.30 | +0.72 | +32.73% | 28 | 195 | 45.22% |
| TMF240628C00052000 | 2024-06-14 3:54PM EDT | 52.00 | 2.84 | 2.81 | 3.00 | +0.83 | +41.29% | 283 | 250 | 46.19% |
| TMF240628C00052500 | 2024-06-14 11:50AM EDT | 52.50 | 2.27 | 2.49 | 2.63 | +0.64 | +39.26% | 27 | 229 | 44.78% |
| TMF240628C00053000 | 2024-06-14 3:57PM EDT | 53.00 | 2.21 | 2.20 | 2.39 | +0.82 | +58.99% | 233 | 125 | 46.19% |
| TMF240628C00053500 | 2024-06-14 1:30PM EDT | 53.50 | 1.77 | 1.94 | 2.11 | +0.49 | +38.28% | 60 | 62 | 46.00% |
| TMF240628C00054000 | 2024-06-14 3:48PM EDT | 54.00 | 1.72 | 1.71 | 1.87 | +0.77 | +81.05% | 93 | 90 | 46.24% |
| TMF240628C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 1.40 | 1.32 | 1.44 | +0.56 | +66.67% | 535 | 521 | 46.48% |
| TMF240628C00056000 | 2024-06-14 3:58PM EDT | 56.00 | 1.05 | 1.02 | 1.13 | +0.52 | +98.11% | 90 | 138 | 47.80% |
| TMF240628C00057000 | 2024-06-14 3:39PM EDT | 57.00 | 0.73 | 0.81 | 0.90 | +0.36 | +97.30% | 119 | 14 | 49.56% |
| TMF240628C00058000 | 2024-06-14 3:59PM EDT | 58.00 | 0.66 | 0.65 | 0.70 | +0.36 | +120.00% | 70 | 17 | 50.68% |
| TMF240628C00059000 | 2024-06-14 3:51PM EDT | 59.00 | 0.50 | 0.50 | 0.59 | +0.29 | +138.10% | 71 | 35 | 51.86% |
| TMF240628C00060000 | 2024-06-14 3:42PM EDT | 60.00 | 0.38 | 0.39 | 0.45 | +0.21 | +123.53% | 199 | 321 | 52.83% |
| TMF240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 0.06 | 0.11 | 0.14 | 0.00 | - | 11 | 7 | 58.59% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00038000 | 2024-06-12 9:40AM EDT | 38.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 321 | 89.06% |
| TMF240628P00039000 | 2024-06-13 9:35AM EDT | 39.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 121.88% |
| TMF240628P00040000 | 2024-06-14 11:18AM EDT | 40.00 | 0.02 | 0.00 | 0.10 | -0.31 | -93.94% | 7 | 76 | 77.34% |
| TMF240628P00041000 | 2024-06-12 9:42AM EDT | 41.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 27 | 73.05% |
| TMF240628P00041500 | 2024-06-12 10:45AM EDT | 41.50 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 71.88% |
| TMF240628P00042000 | 2024-06-12 10:17AM EDT | 42.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 10 | 75 | 68.36% |
| TMF240628P00042500 | 2024-06-12 10:46AM EDT | 42.50 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 71 | 65.63% |
| TMF240628P00043000 | 2024-06-12 10:46AM EDT | 43.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 2 | 39 | 63.67% |
| TMF240628P00043500 | 2024-06-11 9:59AM EDT | 43.50 | 0.35 | 0.04 | 0.10 | 0.00 | - | 20 | 76 | 61.72% |
| TMF240628P00044000 | 2024-06-14 11:17AM EDT | 44.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 3 | 102 | 60.35% |
| TMF240628P00044500 | 2024-06-12 11:42AM EDT | 44.50 | 0.14 | 0.06 | 0.10 | 0.00 | - | 2 | 33 | 57.42% |
| TMF240628P00045000 | 2024-06-14 11:18AM EDT | 45.00 | 0.12 | 0.08 | 0.12 | -0.03 | -20.00% | 7 | 120 | 57.03% |
| TMF240628P00045500 | 2024-06-14 12:49PM EDT | 45.50 | 0.10 | 0.09 | 0.14 | -0.10 | -50.00% | 1 | 149 | 55.86% |
| TMF240628P00046000 | 2024-06-14 10:53AM EDT | 46.00 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 9 | 92 | 54.69% |
| TMF240628P00046500 | 2024-06-14 1:31PM EDT | 46.50 | 0.14 | 0.13 | 0.18 | -0.04 | -22.22% | 10 | 52 | 53.42% |
| TMF240628P00047000 | 2024-06-14 3:12PM EDT | 47.00 | 0.18 | 0.15 | 0.21 | -0.03 | -14.29% | 38 | 107 | 52.25% |
| TMF240628P00047500 | 2024-06-14 10:16AM EDT | 47.50 | 0.21 | 0.18 | 0.24 | -0.07 | -25.00% | 1 | 14 | 51.07% |
| TMF240628P00048000 | 2024-06-14 12:24PM EDT | 48.00 | 0.24 | 0.22 | 0.28 | -0.07 | -22.58% | 44 | 189 | 50.20% |
| TMF240628P00048500 | 2024-06-14 3:10PM EDT | 48.50 | 0.28 | 0.26 | 0.32 | -0.14 | -33.33% | 14 | 46 | 50.49% |
| TMF240628P00049000 | 2024-06-14 3:12PM EDT | 49.00 | 0.32 | 0.31 | 0.35 | -0.13 | -28.89% | 132 | 147 | 48.44% |
| TMF240628P00049500 | 2024-06-14 1:43PM EDT | 49.50 | 0.41 | 0.37 | 0.47 | -0.39 | -48.75% | 31 | 71 | 49.90% |
| TMF240628P00050000 | 2024-06-14 3:59PM EDT | 50.00 | 0.52 | 0.47 | 0.52 | -0.17 | -24.64% | 118 | 196 | 47.95% |
| TMF240628P00050500 | 2024-06-14 2:50PM EDT | 50.50 | 0.56 | 0.57 | 0.67 | -0.59 | -51.30% | 17 | 21 | 49.12% |
| TMF240628P00051000 | 2024-06-14 3:40PM EDT | 51.00 | 0.68 | 0.68 | 0.80 | -0.38 | -35.85% | 55 | 83 | 49.02% |
| TMF240628P00051500 | 2024-06-14 3:15PM EDT | 51.50 | 0.88 | 0.84 | 0.96 | -0.36 | -29.03% | 26 | 29 | 49.27% |
| TMF240628P00052000 | 2024-06-14 1:30PM EDT | 52.00 | 1.07 | 1.01 | 1.10 | -0.32 | -23.02% | 154 | 156 | 48.44% |
| TMF240628P00052500 | 2024-06-14 2:36PM EDT | 52.50 | 1.22 | 1.20 | 1.34 | -0.43 | -26.06% | 4 | 46 | 49.76% |
| TMF240628P00053000 | 2024-06-14 11:16AM EDT | 53.00 | 1.43 | 1.42 | 1.57 | -0.80 | -35.87% | 1 | 63 | 50.24% |
| TMF240628P00054000 | 2024-06-14 3:48PM EDT | 54.00 | 1.99 | 1.94 | 2.11 | -1.17 | -37.03% | 35 | 4 | 51.66% |
| TMF240628P00055000 | 2024-06-14 9:33AM EDT | 55.00 | 2.86 | 2.55 | 2.73 | -4.74 | -62.37% | 1 | 21 | 50.98% |
| TMF240628P00056000 | 2024-06-14 1:47PM EDT | 56.00 | 3.40 | 3.25 | 3.45 | -1.75 | -33.98% | 5 | 3 | 53.03% |
| TMF240628P00060000 | 2024-06-14 11:53AM EDT | 60.00 | 7.00 | 6.55 | 6.85 | -3.15 | -31.03% | 1 | 3 | 62.60% |
© 2024 Yahoo. All rights reserved.