Singapore markets open in 30 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
61,487.66 +711.56 (+1.17%) CMC Crypto 200
1,284.44 +18.30 (+1.45%)
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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802C00048500 | 2024-06-18 2:37PM EDT | 48.50 | 6.00 | 4.35 | 4.60 | 0.00 | - | - | 9 | 47.71% |
| TMF240802C00049000 | 2024-06-14 10:28AM EDT | 49.00 | 6.36 | 4.05 | 4.30 | 0.00 | - | - | 1 | 47.75% |
| TMF240802C00051500 | 2024-06-27 1:06PM EDT | 51.50 | 2.93 | 2.73 | 2.89 | +0.30 | +11.41% | 9 | 27 | 46.29% |
| TMF240802C00052000 | 2024-06-27 9:39AM EDT | 52.00 | 2.63 | 2.51 | 2.65 | +0.31 | +13.36% | 6 | 93 | 46.05% |
| TMF240802C00052500 | 2024-06-25 3:27PM EDT | 52.50 | 3.25 | 2.29 | 2.44 | 0.00 | - | 17 | 31 | 46.05% |
| TMF240802C00053500 | 2024-06-25 1:41PM EDT | 53.50 | 2.55 | 1.90 | 2.05 | 0.00 | - | 52 | 22 | 45.97% |
| TMF240802C00054000 | 2024-06-27 9:43AM EDT | 54.00 | 1.85 | 1.74 | 1.88 | -0.43 | -18.86% | 2 | 3 | 46.02% |
| TMF240802C00055000 | 2024-06-27 12:00PM EDT | 55.00 | 1.47 | 1.42 | 1.56 | -0.66 | -30.99% | 7 | 23 | 45.90% |
| TMF240802C00055500 | 2024-06-26 12:08PM EDT | 55.50 | 1.25 | 1.29 | 1.40 | 0.00 | - | 1 | 4 | 45.56% |
| TMF240802C00056000 | 2024-06-26 2:24PM EDT | 56.00 | 1.09 | 1.17 | 1.30 | 0.00 | - | 3 | 11 | 46.07% |
| TMF240802C00056500 | 2024-06-21 11:56AM EDT | 56.50 | 1.42 | 1.06 | 1.17 | 0.00 | - | 30 | 31 | 45.90% |
| TMF240802C00057500 | 2024-06-20 10:45AM EDT | 57.50 | 1.25 | 0.85 | 0.98 | 0.00 | - | 5 | 9 | 46.34% |
| TMF240802C00059000 | 2024-06-27 1:05PM EDT | 59.00 | 0.69 | 0.61 | 0.71 | +0.09 | +15.00% | 1 | 7 | 46.09% |
| TMF240802C00060000 | 2024-06-27 3:33PM EDT | 60.00 | 0.52 | 0.49 | 0.57 | -0.01 | -1.89% | 2 | 21 | 46.00% |
| TMF240802C00065000 | 2024-06-26 10:17AM EDT | 65.00 | 0.18 | 0.14 | 0.21 | 0.00 | - | 4 | 42 | 47.66% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802P00040000 | 2024-06-26 2:17PM EDT | 40.00 | 0.11 | 0.09 | 0.16 | 0.00 | - | 5 | 32 | 49.41% |
| TMF240802P00042000 | 2024-06-26 3:02PM EDT | 42.00 | 0.21 | 0.17 | 0.25 | 0.00 | - | 11 | 13 | 45.90% |
| TMF240802P00044000 | 2024-06-27 3:09PM EDT | 44.00 | 0.36 | 0.32 | 0.41 | -0.05 | -12.20% | 4 | 22 | 43.12% |
| TMF240802P00045000 | 2024-06-27 9:38AM EDT | 45.00 | 0.48 | 0.46 | 0.53 | -0.06 | -11.11% | 1 | 6 | 41.99% |
| TMF240802P00045500 | 2024-06-21 10:06AM EDT | 45.50 | 0.52 | 0.55 | 0.62 | 0.00 | - | 10 | 5 | 41.90% |
| TMF240802P00046000 | 2024-06-27 1:49PM EDT | 46.00 | 0.63 | 0.64 | 0.71 | +0.11 | +21.15% | 2 | 5 | 41.55% |
| TMF240802P00046500 | 2024-06-26 9:32AM EDT | 46.50 | 0.81 | 0.74 | 0.81 | 0.00 | - | 1 | 2 | 41.19% |
| TMF240802P00047000 | 2024-06-26 3:59PM EDT | 47.00 | 0.85 | 0.87 | 0.94 | -0.21 | -19.81% | 1 | 8 | 41.21% |
| TMF240802P00048000 | 2024-06-27 10:42AM EDT | 48.00 | 1.16 | 1.15 | 1.23 | +0.01 | +0.87% | 2 | 34 | 41.11% |
| TMF240802P00048500 | 2024-06-18 11:51AM EDT | 48.50 | 1.18 | 1.29 | 1.40 | 0.00 | - | - | 20 | 41.11% |
| TMF240802P00049000 | 2024-06-27 1:05PM EDT | 49.00 | 1.44 | 1.46 | 1.58 | -0.25 | -14.79% | 1 | 71 | 41.02% |
| TMF240802P00049500 | 2024-06-26 12:58PM EDT | 49.50 | 1.82 | 1.64 | 1.79 | 0.00 | - | 2 | 7 | 41.19% |
| TMF240802P00050000 | 2024-06-26 2:24PM EDT | 50.00 | 2.08 | 1.86 | 2.00 | 0.00 | - | 13 | 30 | 41.11% |
| TMF240802P00051000 | 2024-06-26 11:15AM EDT | 51.00 | 2.61 | 2.32 | 2.47 | 0.00 | - | 14 | 15 | 41.02% |
| TMF240802P00051500 | 2024-06-27 12:07PM EDT | 51.50 | 2.63 | 2.61 | 2.73 | -0.20 | -7.07% | 3 | 4 | 41.02% |
| TMF240802P00052000 | 2024-06-27 11:42AM EDT | 52.00 | 2.92 | 2.86 | 3.00 | -0.13 | -4.26% | 1 | 4 | 40.92% |
| TMF240802P00052500 | 2024-06-24 3:21PM EDT | 52.50 | 2.54 | 3.10 | 3.30 | 0.00 | - | 18 | 48 | 41.07% |
| TMF240802P00053000 | 2024-06-24 3:00PM EDT | 53.00 | 2.80 | 3.40 | 3.60 | 0.00 | - | 1 | 28 | 40.99% |
| TMF240802P00053500 | 2024-06-21 9:39AM EDT | 53.50 | 3.10 | 3.70 | 3.90 | 0.00 | - | 1 | 2 | 40.70% |
| TMF240802P00054000 | 2024-06-14 2:42PM EDT | 54.00 | 3.60 | 4.05 | 4.25 | 0.00 | - | - | 2 | 40.97% |
| TMF240802P00056000 | 2024-06-18 11:13AM EDT | 56.00 | 5.15 | 5.45 | 5.70 | 0.00 | - | - | 2 | 40.97% |
| TMF240802P00056500 | 2024-06-17 10:01AM EDT | 56.50 | 6.50 | 5.85 | 6.10 | 0.00 | - | - | 1 | 41.14% |
© 2024 Yahoo. All rights reserved.