Singapore markets open in 23 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
61,459.06 +567.98 (+0.93%) CMC Crypto 200
1,283.69 +17.55 (+1.39%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726C00039000 | 2024-06-26 10:07AM EDT | 39.00 | 12.42 | 12.45 | 12.75 | 0.00 | - | 5 | 5 | 67.29% |
| TMF240726C00045000 | 2024-06-25 9:36AM EDT | 45.00 | 8.05 | 6.80 | 7.00 | 0.00 | - | 65 | 79 | 51.12% |
| TMF240726C00047000 | 2024-06-26 9:39AM EDT | 47.00 | 5.20 | 5.10 | 5.35 | 0.00 | - | 1 | 15 | 47.95% |
| TMF240726C00048000 | 2024-06-26 11:05AM EDT | 48.00 | 4.23 | 4.35 | 4.60 | 0.00 | - | 12 | 14 | 46.80% |
| TMF240726C00048500 | 2024-06-11 2:07PM EDT | 48.50 | 3.10 | 4.05 | 4.20 | 0.00 | - | - | 1 | 45.39% |
| TMF240726C00049000 | 2024-06-25 9:55AM EDT | 49.00 | 4.65 | 3.70 | 3.90 | 0.00 | - | 4 | 33 | 45.70% |
| TMF240726C00049500 | 2024-06-13 10:23AM EDT | 49.50 | 3.75 | 3.40 | 3.55 | 0.00 | - | 1 | 19 | 44.78% |
| TMF240726C00050000 | 2024-06-25 9:42AM EDT | 50.00 | 3.80 | 3.10 | 3.25 | 0.00 | - | 1 | 43 | 44.53% |
| TMF240726C00051000 | 2024-06-26 3:51PM EDT | 51.00 | 2.40 | 2.57 | 2.72 | 0.00 | - | 103 | 104 | 44.48% |
| TMF240726C00051500 | 2024-06-27 3:36PM EDT | 51.50 | 2.28 | 2.32 | 2.48 | -0.15 | -6.17% | 3 | 7 | 44.46% |
| TMF240726C00052000 | 2024-06-27 3:45PM EDT | 52.00 | 2.12 | 2.10 | 2.20 | +0.20 | +10.42% | 25 | 31 | 43.51% |
| TMF240726C00052500 | 2024-06-26 10:00AM EDT | 52.50 | 1.88 | 1.88 | 2.00 | 0.00 | - | 2 | 22 | 43.65% |
| TMF240726C00053000 | 2024-06-27 9:32AM EDT | 53.00 | 1.87 | 1.68 | 1.80 | +0.30 | +19.11% | 20 | 86 | 43.56% |
| TMF240726C00053500 | 2024-06-17 12:45PM EDT | 53.50 | 2.17 | 1.50 | 1.62 | 0.00 | - | 1 | 10 | 43.53% |
| TMF240726C00054000 | 2024-06-27 10:27AM EDT | 54.00 | 1.42 | 1.34 | 1.47 | +0.07 | +5.19% | 1 | 26 | 43.80% |
| TMF240726C00054500 | 2024-06-24 1:28PM EDT | 54.50 | 1.60 | 1.19 | 1.29 | 0.00 | - | 11 | 11 | 43.29% |
| TMF240726C00055000 | 2024-06-27 1:43PM EDT | 55.00 | 1.15 | 1.06 | 1.15 | +0.13 | +12.75% | 4 | 46 | 43.26% |
| TMF240726C00056000 | 2024-06-26 9:56AM EDT | 56.00 | 0.86 | 0.83 | 0.91 | 0.00 | - | 31 | 69 | 43.31% |
| TMF240726C00056500 | 2024-06-26 10:20AM EDT | 56.50 | 0.75 | 0.73 | 0.81 | 0.00 | - | 5 | 121 | 43.38% |
| TMF240726C00057000 | 2024-06-27 10:09AM EDT | 57.00 | 0.76 | 0.66 | 0.74 | +0.07 | +10.14% | 3 | 26 | 43.95% |
| TMF240726C00057500 | 2024-06-17 9:49AM EDT | 57.50 | 1.18 | 0.56 | 0.65 | 0.00 | - | 2 | 4 | 43.85% |
| TMF240726C00060000 | 2024-06-27 3:47PM EDT | 60.00 | 0.29 | 0.26 | 0.33 | -0.04 | -12.12% | 8 | 72 | 43.65% |
| TMF240726C00065000 | 2024-06-27 3:40PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 15 | 132 | 45.90% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726P00039000 | 2024-06-26 3:08PM EDT | 39.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 3 | 17 | 50.39% |
| TMF240726P00040000 | 2024-06-24 11:54AM EDT | 40.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 50.20% |
| TMF240726P00041000 | 2024-06-26 2:18PM EDT | 41.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 5 | 11 | 47.66% |
| TMF240726P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 1.25 | 0.10 | 0.16 | 0.00 | - | - | 0 | 46.09% |
| TMF240726P00043000 | 2024-06-26 2:26PM EDT | 43.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 17 | 33 | 44.43% |
| TMF240726P00044000 | 2024-06-27 3:54PM EDT | 44.00 | 0.24 | 0.22 | 0.28 | +0.06 | +33.33% | 5 | 14 | 43.07% |
| TMF240726P00045000 | 2024-06-26 10:35AM EDT | 45.00 | 0.41 | 0.29 | 0.38 | 0.00 | - | 2 | 4 | 41.90% |
| TMF240726P00045500 | 2024-06-26 2:30PM EDT | 45.50 | 0.46 | 0.36 | 0.44 | 0.00 | - | 1 | 4 | 41.36% |
| TMF240726P00046000 | 2024-06-26 3:41PM EDT | 46.00 | 0.58 | 0.42 | 0.51 | 0.00 | - | 5 | 24 | 40.82% |
| TMF240726P00046500 | 2024-06-18 10:57AM EDT | 46.50 | 0.53 | 0.53 | 0.60 | 0.00 | - | - | 2 | 40.58% |
| TMF240726P00047000 | 2024-06-24 3:51PM EDT | 47.00 | 0.64 | 0.62 | 0.70 | +0.20 | +45.45% | 1 | 21 | 40.28% |
| TMF240726P00047500 | 2024-06-27 9:38AM EDT | 47.50 | 0.78 | 0.72 | 0.81 | -0.15 | -16.13% | 1 | 10 | 39.94% |
| TMF240726P00048000 | 2024-06-27 3:55PM EDT | 48.00 | 0.93 | 0.85 | 0.95 | -0.11 | -10.58% | 1 | 71 | 39.94% |
| TMF240726P00048500 | 2024-06-20 11:25AM EDT | 48.50 | 1.16 | 0.99 | 1.10 | 0.00 | - | - | 3 | 39.80% |
| TMF240726P00049000 | 2024-06-26 10:50AM EDT | 49.00 | 1.18 | 1.15 | 1.26 | -0.21 | -15.11% | 1 | 20 | 39.58% |
| TMF240726P00049500 | 2024-06-26 1:24PM EDT | 49.50 | 1.45 | 1.33 | 1.45 | 0.00 | - | 13 | 20 | 39.60% |
| TMF240726P00050000 | 2024-06-27 3:44PM EDT | 50.00 | 1.60 | 1.53 | 1.65 | -0.26 | -13.98% | 5 | 78 | 39.50% |
| TMF240726P00050500 | 2024-06-27 2:48PM EDT | 50.50 | 1.82 | 1.78 | 1.88 | -0.21 | -10.34% | 1 | 7 | 39.60% |
| TMF240726P00051000 | 2024-06-26 11:05AM EDT | 51.00 | 2.28 | 1.99 | 2.11 | 0.00 | - | 3 | 20 | 39.40% |
| TMF240726P00051500 | 2024-06-27 10:12AM EDT | 51.50 | 2.20 | 2.25 | 2.38 | +0.48 | +27.91% | 13 | 148 | 39.60% |
| TMF240726P00052000 | 2024-06-25 12:00PM EDT | 52.00 | 2.98 | 2.51 | 2.65 | +1.02 | +52.04% | 1 | 51 | 39.50% |
| TMF240726P00052500 | 2024-06-24 10:28AM EDT | 52.50 | 2.42 | 2.79 | 2.93 | 0.00 | - | 20 | 36 | 39.28% |
| TMF240726P00053000 | 2024-06-25 9:38AM EDT | 53.00 | 2.52 | 3.05 | 3.25 | 0.00 | - | 2 | 16 | 39.48% |
| TMF240726P00053500 | 2024-06-18 11:15AM EDT | 53.50 | 3.20 | 3.40 | 3.60 | 0.00 | - | 1 | 4 | 39.92% |
| TMF240726P00055000 | 2024-06-14 9:33AM EDT | 55.00 | 3.90 | 4.45 | 4.65 | 0.00 | - | 2 | 3 | 39.67% |
| TMF240726P00056000 | 2024-06-17 10:18AM EDT | 56.00 | 5.88 | 5.20 | 5.45 | 0.00 | - | - | 1 | 40.23% |
© 2024 Yahoo. All rights reserved.