Singapore markets open in 41 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,591.45 +827.11 (+1.36%) CMC Crypto 200
1,283.60 +17.46 (+1.38%)
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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705C00039000 | 2024-06-17 9:52AM EDT | 39.00 | 12.67 | 12.30 | 12.55 | 0.00 | - | 2 | 0 | 104.30% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 40.00 | 10.33 | 11.30 | 11.55 | 0.00 | - | 2 | 0 | 96.48% |
| TMF240705C00042000 | 2024-06-17 9:54AM EDT | 42.00 | 9.80 | 9.30 | 9.55 | 0.00 | - | 2 | 5 | 80.47% |
| TMF240705C00043000 | 2024-06-03 10:34AM EDT | 43.00 | 6.19 | 8.30 | 8.55 | 0.00 | - | 12 | 0 | 72.66% |
| TMF240705C00044000 | 2024-06-27 2:28PM EDT | 44.00 | 7.42 | 7.35 | 7.55 | +0.17 | +2.34% | 5 | 5 | 67.97% |
| TMF240705C00044500 | 2024-06-26 3:12PM EDT | 44.50 | 6.51 | 6.85 | 7.10 | 0.00 | - | 1 | 2 | 66.60% |
| TMF240705C00045000 | 2024-06-26 11:59AM EDT | 45.00 | 6.25 | 6.35 | 6.60 | 0.00 | - | 81 | 163 | 62.50% |
| TMF240705C00045500 | 2024-06-26 3:09PM EDT | 45.50 | 5.57 | 5.85 | 6.10 | 0.00 | - | 1 | 20 | 58.40% |
| TMF240705C00046000 | 2024-06-26 3:12PM EDT | 46.00 | 5.00 | 5.40 | 5.65 | 0.00 | - | 1 | 56 | 58.40% |
| TMF240705C00046500 | 2024-06-24 3:30PM EDT | 46.50 | 6.60 | 4.90 | 5.15 | 0.00 | - | 200 | 0 | 54.10% |
| TMF240705C00047000 | 2024-06-27 3:47PM EDT | 47.00 | 4.50 | 4.45 | 4.70 | +0.35 | +8.43% | 3 | 141 | 53.13% |
| TMF240705C00047500 | 2024-06-27 3:50PM EDT | 47.50 | 4.10 | 4.00 | 4.25 | +0.23 | +5.94% | 7 | 5 | 51.47% |
| TMF240705C00048000 | 2024-06-27 1:25PM EDT | 48.00 | 3.80 | 3.55 | 3.75 | +0.58 | +18.01% | 2 | 20 | 53.22% |
| TMF240705C00048500 | 2024-06-11 11:49AM EDT | 48.50 | 1.85 | 3.15 | 3.30 | 0.00 | - | 1 | 0 | 50.29% |
| TMF240705C00049000 | 2024-06-27 12:15PM EDT | 49.00 | 2.90 | 2.76 | 2.94 | +0.25 | +9.43% | 2 | 72 | 50.78% |
| TMF240705C00049500 | 2024-06-24 12:47PM EDT | 49.50 | 3.17 | 2.40 | 2.54 | 0.00 | - | 1 | 67 | 48.78% |
| TMF240705C00050000 | 2024-06-27 1:34PM EDT | 50.00 | 2.25 | 2.10 | 2.23 | +0.39 | +20.97% | 12 | 35 | 49.37% |
| TMF240705C00050500 | 2024-06-26 12:00PM EDT | 50.50 | 1.66 | 1.76 | 1.92 | 0.00 | - | 11 | 27 | 49.02% |
| TMF240705C00051000 | 2024-06-27 3:46PM EDT | 51.00 | 1.51 | 1.48 | 1.62 | +0.24 | +18.90% | 41 | 789 | 48.15% |
| TMF240705C00051500 | 2024-06-27 1:54PM EDT | 51.50 | 1.28 | 1.24 | 1.38 | +0.12 | +10.34% | 62 | 60 | 48.34% |
| TMF240705C00052000 | 2024-06-27 3:48PM EDT | 52.00 | 1.03 | 1.04 | 1.11 | +0.16 | +18.39% | 62 | 391 | 46.68% |
| TMF240705C00052500 | 2024-06-27 3:48PM EDT | 52.50 | 0.84 | 0.85 | 0.94 | +0.11 | +15.07% | 14 | 70 | 47.46% |
| TMF240705C00053000 | 2024-06-27 3:59PM EDT | 53.00 | 0.70 | 0.67 | 0.78 | +0.11 | +18.64% | 213 | 654 | 47.75% |
| TMF240705C00053500 | 2024-06-27 11:00AM EDT | 53.50 | 0.56 | 0.51 | 0.58 | +0.06 | +12.00% | 20 | 238 | 45.56% |
| TMF240705C00054000 | 2024-06-27 3:31PM EDT | 54.00 | 0.45 | 0.42 | 0.52 | +0.09 | +25.00% | 152 | 271 | 48.05% |
| TMF240705C00055000 | 2024-06-27 3:54PM EDT | 55.00 | 0.26 | 0.26 | 0.31 | -0.03 | -10.34% | 59 | 802 | 46.97% |
| TMF240705C00056000 | 2024-06-27 12:33PM EDT | 56.00 | 0.20 | 0.16 | 0.20 | +0.04 | +25.00% | 11 | 252 | 47.85% |
| TMF240705C00057000 | 2024-06-27 2:22PM EDT | 57.00 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 35 | 147 | 49.02% |
| TMF240705C00057500 | 2024-06-27 2:22PM EDT | 57.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 105 | 49.22% |
| TMF240705C00058000 | 2024-06-27 2:22PM EDT | 58.00 | 0.07 | 0.05 | 0.07 | -0.36 | -83.72% | 12 | 78 | 48.44% |
| TMF240705C00059000 | 2024-06-27 12:52PM EDT | 59.00 | 0.04 | 0.03 | 0.10 | -0.08 | -66.67% | 1 | 13 | 52.93% |
| TMF240705C00060000 | 2024-06-26 10:00AM EDT | 60.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 97 | 147 | 57.23% |
| TMF240705C00061000 | 2024-06-24 9:46AM EDT | 61.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 268 | 270 | 61.33% |
| TMF240705C00062000 | 2024-06-26 9:30AM EDT | 62.00 | 0.63 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 64.84% |
| TMF240705C00065000 | 2024-06-20 12:15PM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 78.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00039000 | 2024-06-27 11:10AM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 36 | 92.19% |
| TMF240705P00040000 | 2024-06-26 9:30AM EDT | 40.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 84.77% |
| TMF240705P00041000 | 2024-06-26 11:05AM EDT | 41.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 36 | 71.88% |
| TMF240705P00042000 | 2024-06-24 2:43PM EDT | 42.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 13 | 68 | 69.14% |
| TMF240705P00042500 | 2024-06-07 12:15PM EDT | 42.50 | 0.29 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 67.97% |
| TMF240705P00043000 | 2024-06-26 9:59AM EDT | 43.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 8 | 26 | 60.94% |
| TMF240705P00043500 | 2024-06-24 10:37AM EDT | 43.50 | 0.06 | 0.02 | 0.10 | 0.00 | - | 5 | 16 | 61.72% |
| TMF240705P00044000 | 2024-06-27 9:54AM EDT | 44.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 2 | 71 | 58.20% |
| TMF240705P00044500 | 2024-06-17 11:55AM EDT | 44.50 | 0.17 | 0.03 | 0.07 | 0.00 | - | 1 | 10 | 52.73% |
| TMF240705P00045000 | 2024-06-26 12:32PM EDT | 45.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 71 | 170 | 50.98% |
| TMF240705P00045500 | 2024-06-27 3:53PM EDT | 45.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 5 | 27 | 50.20% |
| TMF240705P00046000 | 2024-06-27 3:30PM EDT | 46.00 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 36 | 98 | 47.66% |
| TMF240705P00046500 | 2024-06-27 3:40PM EDT | 46.50 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 41 | 123 | 46.09% |
| TMF240705P00047000 | 2024-06-26 3:45PM EDT | 47.00 | 0.15 | 0.12 | 0.16 | -0.07 | -31.82% | 4 | 78 | 46.39% |
| TMF240705P00047500 | 2024-06-27 10:19AM EDT | 47.50 | 0.19 | 0.15 | 0.20 | -0.09 | -32.14% | 5 | 88 | 45.02% |
| TMF240705P00048000 | 2024-06-27 2:45PM EDT | 48.00 | 0.22 | 0.20 | 0.27 | -0.12 | -35.29% | 59 | 241 | 44.82% |
| TMF240705P00048500 | 2024-06-27 3:36PM EDT | 48.50 | 0.32 | 0.29 | 0.36 | -0.14 | -30.43% | 1,276 | 1,583 | 44.73% |
| TMF240705P00049000 | 2024-06-27 3:49PM EDT | 49.00 | 0.43 | 0.40 | 0.45 | -0.16 | -27.12% | 22 | 270 | 43.65% |
| TMF240705P00049500 | 2024-06-27 2:45PM EDT | 49.50 | 0.52 | 0.51 | 0.60 | -0.23 | -30.67% | 11 | 186 | 44.14% |
| TMF240705P00050000 | 2024-06-27 3:01PM EDT | 50.00 | 0.71 | 0.69 | 0.76 | -0.23 | -24.47% | 39 | 555 | 43.99% |
| TMF240705P00050500 | 2024-06-27 3:39PM EDT | 50.50 | 0.96 | 0.85 | 0.96 | -0.22 | -18.64% | 1,225 | 1,484 | 44.24% |
| TMF240705P00051000 | 2024-06-27 3:45PM EDT | 51.00 | 1.13 | 1.10 | 1.18 | -0.28 | -19.86% | 148 | 434 | 44.14% |
| TMF240705P00051500 | 2024-06-27 3:40PM EDT | 51.50 | 1.38 | 1.32 | 1.44 | -0.14 | -9.21% | 61 | 116 | 44.43% |
| TMF240705P00052000 | 2024-06-27 1:16PM EDT | 52.00 | 1.69 | 1.57 | 1.71 | -0.28 | -14.21% | 43 | 198 | 44.04% |
| TMF240705P00052500 | 2024-06-27 9:39AM EDT | 52.50 | 1.88 | 1.90 | 2.02 | -0.44 | -18.97% | 12 | 175 | 43.99% |
| TMF240705P00053000 | 2024-06-27 1:30PM EDT | 53.00 | 2.13 | 2.25 | 2.37 | -0.38 | -15.14% | 8 | 62 | 44.43% |
| TMF240705P00053500 | 2024-06-27 10:16AM EDT | 53.50 | 2.50 | 2.59 | 2.74 | -0.55 | -18.03% | 1 | 161 | 44.78% |
| TMF240705P00054000 | 2024-06-26 10:53AM EDT | 54.00 | 3.40 | 2.97 | 3.15 | 0.00 | - | 2 | 22 | 45.90% |
| TMF240705P00055000 | 2024-06-21 3:48PM EDT | 55.00 | 3.35 | 3.75 | 3.95 | 0.00 | - | 99 | 98 | 44.82% |
| TMF240705P00056000 | 2024-06-24 12:53PM EDT | 56.00 | 4.05 | 4.65 | 4.90 | 0.00 | - | 7 | 18 | 49.22% |
| TMF240705P00057000 | 2024-06-18 9:53AM EDT | 57.00 | 5.10 | 5.65 | 5.80 | 0.00 | - | - | 1 | 48.15% |
| TMF240705P00060000 | 2024-06-10 1:55PM EDT | 60.00 | 12.50 | 8.55 | 8.80 | 0.00 | - | 7 | 5 | 65.23% |
© 2024 Yahoo. All rights reserved.