Singapore markets open in 53 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
61,577.59 +736.90 (+1.21%) CMC Crypto 200
1,283.10 +16.96 (+1.34%)
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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816C00025000 | 2024-06-26 10:11AM EDT | 25.00 | 26.45 | 24.55 | 28.80 | 0.00 | - | 5 | 1 | 120.51% |
| TMF240816C00030000 | 2024-06-26 10:10AM EDT | 30.00 | 21.55 | 21.50 | 21.80 | 0.00 | - | 3 | 18 | 92.29% |
| TMF240816C00035000 | 2024-06-21 2:06PM EDT | 35.00 | 17.49 | 16.60 | 16.85 | 0.00 | - | 3 | 51 | 73.14% |
| TMF240816C00040000 | 2024-06-27 12:33PM EDT | 40.00 | 12.00 | 11.80 | 12.05 | -0.45 | -3.61% | 3 | 727 | 58.45% |
| TMF240816C00041000 | 2024-06-26 11:51AM EDT | 41.00 | 10.58 | 10.85 | 11.15 | 0.00 | - | 3 | 4 | 56.20% |
| TMF240816C00043000 | 2024-06-27 12:03PM EDT | 43.00 | 9.19 | 9.05 | 9.25 | -1.56 | -14.51% | 6 | 10 | 51.03% |
| TMF240816C00044000 | 2024-06-26 11:51AM EDT | 44.00 | 7.90 | 8.15 | 8.45 | 0.00 | - | 3 | 546 | 52.64% |
| TMF240816C00045000 | 2024-06-27 1:46PM EDT | 45.00 | 7.75 | 7.35 | 7.55 | +0.55 | +7.64% | 206 | 423 | 49.71% |
| TMF240816C00046000 | 2024-06-25 11:38AM EDT | 46.00 | 7.70 | 6.55 | 6.75 | 0.00 | - | 6 | 820 | 48.24% |
| TMF240816C00047000 | 2024-06-26 10:34AM EDT | 47.00 | 5.70 | 5.85 | 6.10 | 0.00 | - | 1 | 674 | 48.68% |
| TMF240816C00048000 | 2024-06-27 12:51PM EDT | 48.00 | 5.40 | 5.20 | 5.35 | +0.47 | +9.53% | 2 | 513 | 46.95% |
| TMF240816C00049000 | 2024-06-26 11:24AM EDT | 49.00 | 4.42 | 4.55 | 4.75 | 0.00 | - | 14 | 184 | 46.88% |
| TMF240816C00050000 | 2024-06-27 11:18AM EDT | 50.00 | 4.09 | 4.00 | 4.20 | +0.39 | +10.54% | 12 | 1,490 | 46.85% |
| TMF240816C00051000 | 2024-06-27 3:20PM EDT | 51.00 | 3.58 | 3.45 | 3.65 | +0.20 | +5.92% | 13 | 506 | 46.22% |
| TMF240816C00052000 | 2024-06-27 1:47PM EDT | 52.00 | 3.20 | 3.00 | 3.10 | +0.34 | +11.89% | 3 | 309 | 45.00% |
| TMF240816C00053000 | 2024-06-27 2:45PM EDT | 53.00 | 2.63 | 2.59 | 2.73 | +0.18 | +7.35% | 16 | 539 | 45.58% |
| TMF240816C00054000 | 2024-06-27 11:15AM EDT | 54.00 | 2.30 | 2.22 | 2.35 | +0.21 | +10.05% | 2 | 263 | 45.46% |
| TMF240816C00055000 | 2024-06-27 3:53PM EDT | 55.00 | 1.93 | 1.91 | 1.99 | +0.11 | +6.04% | 53 | 768 | 45.02% |
| TMF240816C00056000 | 2024-06-26 12:52PM EDT | 56.00 | 1.56 | 1.61 | 1.73 | 0.00 | - | 45 | 659 | 45.46% |
| TMF240816C00057000 | 2024-06-26 2:25PM EDT | 57.00 | 1.30 | 1.36 | 1.48 | 0.00 | - | 28 | 151 | 45.56% |
| TMF240816C00058000 | 2024-06-27 12:33PM EDT | 58.00 | 1.25 | 1.15 | 1.23 | +0.11 | +9.65% | 42 | 892 | 45.14% |
| TMF240816C00059000 | 2024-06-27 10:35AM EDT | 59.00 | 1.07 | 1.00 | 1.08 | +0.12 | +12.63% | 50 | 326 | 45.90% |
| TMF240816C00060000 | 2024-06-27 2:33PM EDT | 60.00 | 0.92 | 0.88 | 0.91 | +0.11 | +13.58% | 14 | 1,227 | 45.90% |
| TMF240816C00061000 | 2024-06-26 3:38PM EDT | 61.00 | 0.67 | 0.68 | 0.79 | 0.00 | - | 14 | 171 | 46.41% |
| TMF240816C00062000 | 2024-06-27 2:01PM EDT | 62.00 | 0.65 | 0.57 | 0.69 | +0.08 | +14.04% | 4 | 392 | 47.02% |
| TMF240816C00063000 | 2024-06-27 9:42AM EDT | 63.00 | 0.56 | 0.48 | 0.58 | +0.05 | +9.80% | 1 | 137 | 47.02% |
| TMF240816C00064000 | 2024-06-26 12:34PM EDT | 64.00 | 0.45 | 0.41 | 0.47 | 0.00 | - | 2 | 144 | 46.63% |
| TMF240816C00065000 | 2024-06-27 1:40PM EDT | 65.00 | 0.41 | 0.35 | 0.40 | +0.03 | +7.89% | 1 | 871 | 46.92% |
| TMF240816C00066000 | 2024-06-27 3:54PM EDT | 66.00 | 0.29 | 0.30 | 0.35 | -0.10 | -25.64% | 2 | 98 | 47.51% |
| TMF240816C00067000 | 2024-06-27 10:55AM EDT | 67.00 | 0.30 | 0.24 | 0.31 | -0.05 | -14.29% | 1 | 66 | 48.24% |
| TMF240816C00068000 | 2024-06-26 9:47AM EDT | 68.00 | 0.26 | 0.21 | 0.26 | 0.00 | - | 1 | 116 | 48.29% |
| TMF240816C00070000 | 2024-06-27 3:47PM EDT | 70.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 15 | 729 | 49.32% |
| TMF240816C00075000 | 2024-06-27 9:30AM EDT | 75.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 1 | 308 | 50.39% |
| TMF240816C00080000 | 2024-06-26 9:45AM EDT | 80.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 443 | 55.86% |
| TMF240816C00085000 | 2024-06-26 11:27AM EDT | 85.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 6 | 528 | 59.57% |
| TMF240816C00090000 | 2024-06-25 9:30AM EDT | 90.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 266 | 61.72% |
| TMF240816C00095000 | 2024-06-13 2:24PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 275 | 69.53% |
| TMF240816C00100000 | 2024-06-25 12:43PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 265 | 74.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816P00025000 | 2024-06-14 12:06PM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 86.72% |
| TMF240816P00030000 | 2024-06-21 10:38AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 166 | 57.03% |
| TMF240816P00035000 | 2024-06-17 3:41PM EDT | 35.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 102 | 277 | 51.95% |
| TMF240816P00040000 | 2024-06-27 1:02PM EDT | 40.00 | 0.19 | 0.20 | 0.24 | -0.06 | -24.00% | 22 | 739 | 45.80% |
| TMF240816P00041000 | 2024-06-21 11:05AM EDT | 41.00 | 0.29 | 0.25 | 0.31 | 0.00 | - | 1 | 23 | 44.92% |
| TMF240816P00042000 | 2024-06-27 9:51AM EDT | 42.00 | 0.36 | 0.32 | 0.38 | -0.17 | -32.08% | 1 | 39 | 43.46% |
| TMF240816P00043000 | 2024-06-27 9:51AM EDT | 43.00 | 0.45 | 0.41 | 0.49 | -0.05 | -10.00% | 1 | 59 | 42.73% |
| TMF240816P00044000 | 2024-06-27 11:55AM EDT | 44.00 | 0.58 | 0.54 | 0.61 | -0.08 | -12.12% | 44 | 279 | 41.63% |
| TMF240816P00045000 | 2024-06-27 1:31PM EDT | 45.00 | 0.70 | 0.70 | 0.77 | -0.13 | -15.66% | 3 | 466 | 40.85% |
| TMF240816P00046000 | 2024-06-27 2:15PM EDT | 46.00 | 0.95 | 0.92 | 0.99 | -0.10 | -9.52% | 95 | 137 | 40.55% |
| TMF240816P00047000 | 2024-06-26 2:10PM EDT | 47.00 | 1.31 | 1.20 | 1.27 | 0.00 | - | 57 | 127 | 40.55% |
| TMF240816P00048000 | 2024-06-27 3:14PM EDT | 48.00 | 1.55 | 1.47 | 1.60 | -0.18 | -10.40% | 4 | 329 | 40.55% |
| TMF240816P00049000 | 2024-06-27 11:55AM EDT | 49.00 | 1.91 | 1.88 | 1.98 | -0.10 | -4.98% | 10 | 230 | 40.53% |
| TMF240816P00050000 | 2024-06-27 1:02PM EDT | 50.00 | 2.26 | 2.26 | 2.41 | -0.32 | -12.40% | 25 | 572 | 40.48% |
| TMF240816P00051000 | 2024-06-27 10:19AM EDT | 51.00 | 2.80 | 2.75 | 2.88 | -0.27 | -8.79% | 2 | 147 | 40.26% |
| TMF240816P00052000 | 2024-06-27 1:31PM EDT | 52.00 | 3.24 | 3.20 | 3.40 | +0.71 | +28.06% | 39 | 99 | 39.99% |
| TMF240816P00053000 | 2024-06-27 12:31PM EDT | 53.00 | 3.87 | 3.80 | 4.00 | -0.23 | -5.61% | 3 | 132 | 40.14% |
| TMF240816P00054000 | 2024-06-27 1:38PM EDT | 54.00 | 4.35 | 4.50 | 4.65 | -0.55 | -11.22% | 1 | 24 | 40.28% |
| TMF240816P00055000 | 2024-06-26 3:41PM EDT | 55.00 | 5.57 | 5.15 | 5.30 | 0.00 | - | 22 | 139 | 39.82% |
| TMF240816P00056000 | 2024-06-26 3:13PM EDT | 56.00 | 6.30 | 5.80 | 6.00 | 0.00 | - | 6 | 112 | 39.40% |
| TMF240816P00057000 | 2024-06-25 11:32AM EDT | 57.00 | 5.95 | 6.60 | 6.80 | 0.00 | - | 15 | 28 | 39.94% |
| TMF240816P00058000 | 2024-06-25 1:00PM EDT | 58.00 | 6.70 | 7.40 | 7.60 | 0.00 | - | 11 | 36 | 39.94% |
| TMF240816P00059000 | 2024-06-07 9:31AM EDT | 59.00 | 10.50 | 8.20 | 8.40 | 0.00 | - | 1 | 20 | 39.31% |
| TMF240816P00060000 | 2024-06-27 2:49PM EDT | 60.00 | 9.17 | 9.00 | 9.25 | +1.17 | +14.63% | 5 | 151 | 39.06% |
| TMF240816P00061000 | 2024-06-20 9:34AM EDT | 61.00 | 10.30 | 9.95 | 10.15 | 0.00 | - | 4 | 16 | 39.40% |
| TMF240816P00062000 | 2024-06-25 3:05PM EDT | 62.00 | 9.50 | 10.85 | 11.05 | 0.00 | - | 1 | 234 | 39.26% |
| TMF240816P00063000 | 2024-05-23 2:59PM EDT | 63.00 | 15.10 | 11.00 | 11.25 | 0.00 | - | 5 | 22 | 0.00% |
| TMF240816P00064000 | 2024-06-18 11:15AM EDT | 64.00 | 12.06 | 12.65 | 12.90 | 0.00 | - | 1 | 18 | 38.77% |
| TMF240816P00065000 | 2024-06-03 10:06AM EDT | 65.00 | 16.05 | 13.60 | 13.85 | 0.00 | - | 1 | 31 | 38.67% |
| TMF240816P00066000 | 2024-04-03 11:48AM EDT | 66.00 | 16.50 | 19.65 | 19.90 | 0.00 | - | 1 | 29 | 127.69% |
| TMF240816P00067000 | 2024-06-18 11:21AM EDT | 67.00 | 14.70 | 15.55 | 15.80 | 0.00 | - | 1 | 110 | 39.84% |
| TMF240816P00068000 | 2024-02-02 11:01AM EDT | 68.00 | 13.00 | 14.80 | 15.05 | 0.00 | - | 3 | 2 | 0.00% |
| TMF240816P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 19.75 | 16.50 | 16.75 | 0.00 | - | 1 | 6 | 0.00% |
| TMF240816P00075000 | 2024-04-29 3:46PM EDT | 75.00 | 30.25 | 30.05 | 30.30 | 0.00 | - | 2 | 0 | 171.58% |
| TMF240816P00080000 | 2024-04-08 9:44AM EDT | 80.00 | 30.80 | 31.10 | 34.10 | 0.00 | - | 10 | 0 | 146.00% |
| TMF240816P00085000 | 2024-03-11 11:23AM EDT | 85.00 | 28.40 | 36.20 | 36.45 | 0.00 | - | 5 | 0 | 135.01% |
| TMF240816P00090000 | 2024-02-29 11:37AM EDT | 90.00 | 35.80 | 33.00 | 37.25 | 0.00 | - | - | 0 | 0.00% |
| TMF240816P00095000 | 2024-03-07 10:50AM EDT | 95.00 | 37.52 | 43.95 | 48.00 | 0.00 | - | 2 | 0 | 145.24% |
| TMF240816P00100000 | 2024-03-20 11:51AM EDT | 100.00 | 47.60 | 54.40 | 54.65 | 0.00 | - | - | 0 | 211.21% |
© 2024 Yahoo. All rights reserved.