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
66,247.88 +216.34 (+0.33%) CMC Crypto 200
1,375.57 -42.31 (-2.98%)
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 | 2024-06-11 12:45PM EDT | 25.00 | 23.12 | 26.85 | 31.10 | 0.00 | - | 1 | 4 | 182.96% |
| TMF240816C00030000 | 2024-06-14 10:06AM EDT | 30.00 | 24.14 | 23.90 | 24.15 | +1.85 | +8.30% | 1 | 30 | 63.28% |
| TMF240816C00035000 | 2024-06-10 2:32PM EDT | 35.00 | 15.05 | 18.95 | 19.25 | 0.00 | - | 2 | 54 | 56.25% |
| TMF240816C00040000 | 2024-06-14 3:48PM EDT | 40.00 | 14.25 | 14.15 | 14.45 | +2.20 | +18.26% | 22 | 885 | 50.39% |
| TMF240816C00043000 | 2024-06-14 3:50PM EDT | 43.00 | 11.50 | 11.40 | 11.70 | +5.88 | +104.63% | 14 | 14 | 51.03% |
| TMF240816C00044000 | 2024-06-14 2:42PM EDT | 44.00 | 10.40 | 10.50 | 10.80 | +0.90 | +9.47% | 6 | 787 | 49.44% |
| TMF240816C00045000 | 2024-06-14 3:58PM EDT | 45.00 | 9.70 | 9.65 | 9.95 | +1.95 | +25.16% | 11 | 396 | 48.54% |
| TMF240816C00046000 | 2024-06-12 1:31PM EDT | 46.00 | 7.20 | 8.85 | 9.15 | 0.00 | - | 8 | 825 | 48.10% |
| TMF240816C00047000 | 2024-06-14 3:59PM EDT | 47.00 | 8.10 | 8.05 | 8.35 | +1.13 | +16.21% | 28 | 705 | 47.22% |
| TMF240816C00048000 | 2024-06-14 11:56AM EDT | 48.00 | 6.96 | 7.35 | 7.60 | +1.07 | +18.17% | 6 | 509 | 46.68% |
| TMF240816C00049000 | 2024-06-14 10:26AM EDT | 49.00 | 6.60 | 6.70 | 6.80 | +0.90 | +15.79% | 13 | 172 | 45.00% |
| TMF240816C00050000 | 2024-06-14 3:49PM EDT | 50.00 | 6.19 | 6.05 | 6.20 | +1.29 | +26.33% | 91 | 1,013 | 45.61% |
| TMF240816C00051000 | 2024-06-14 2:42PM EDT | 51.00 | 5.33 | 5.50 | 5.70 | +0.88 | +19.78% | 147 | 493 | 46.85% |
| TMF240816C00052000 | 2024-06-14 1:23PM EDT | 52.00 | 5.05 | 4.95 | 5.15 | +1.05 | +26.25% | 50 | 218 | 46.95% |
| TMF240816C00053000 | 2024-06-14 11:21AM EDT | 53.00 | 4.38 | 4.45 | 4.65 | +0.88 | +25.14% | 40 | 504 | 47.17% |
| TMF240816C00054000 | 2024-06-14 2:56PM EDT | 54.00 | 3.85 | 3.95 | 4.05 | +0.75 | +24.19% | 89 | 260 | 45.80% |
| TMF240816C00055000 | 2024-06-14 3:43PM EDT | 55.00 | 3.55 | 3.50 | 3.60 | +0.80 | +29.09% | 151 | 700 | 45.70% |
| TMF240816C00056000 | 2024-06-14 12:31PM EDT | 56.00 | 2.96 | 3.15 | 3.35 | +0.83 | +38.97% | 99 | 663 | 47.46% |
| TMF240816C00057000 | 2024-06-14 12:52PM EDT | 57.00 | 2.83 | 2.79 | 2.95 | +0.81 | +40.10% | 19 | 112 | 47.12% |
| TMF240816C00058000 | 2024-06-14 3:38PM EDT | 58.00 | 2.45 | 2.47 | 2.55 | +1.30 | +113.04% | 251 | 596 | 46.39% |
| TMF240816C00059000 | 2024-06-12 3:51PM EDT | 59.00 | 0.97 | 2.19 | 2.34 | 0.00 | - | 4 | 299 | 47.51% |
| TMF240816C00060000 | 2024-06-14 3:58PM EDT | 60.00 | 2.05 | 2.00 | 2.10 | +0.70 | +51.85% | 223 | 702 | 47.95% |
| TMF240816C00061000 | 2024-06-14 10:08AM EDT | 61.00 | 1.74 | 1.72 | 1.86 | +0.60 | +52.63% | 6 | 116 | 48.07% |
| TMF240816C00062000 | 2024-06-14 3:53PM EDT | 62.00 | 1.59 | 1.53 | 1.69 | +0.86 | +117.81% | 76 | 373 | 48.80% |
| TMF240816C00063000 | 2024-06-14 10:44AM EDT | 63.00 | 1.42 | 1.36 | 1.51 | +0.89 | +167.92% | 10 | 116 | 49.12% |
| TMF240816C00064000 | 2024-06-14 10:15AM EDT | 64.00 | 1.16 | 1.21 | 1.35 | +0.47 | +68.12% | 14 | 152 | 49.46% |
| TMF240816C00065000 | 2024-06-14 3:38PM EDT | 65.00 | 1.05 | 1.07 | 1.20 | +0.40 | +61.54% | 50 | 576 | 49.71% |
| TMF240816C00066000 | 2024-06-14 3:47PM EDT | 66.00 | 1.06 | 0.95 | 1.06 | +0.60 | +130.43% | 9 | 87 | 49.83% |
| TMF240816C00067000 | 2024-06-14 2:27PM EDT | 67.00 | 0.77 | 0.84 | 0.97 | +0.44 | +133.33% | 8 | 78 | 50.59% |
| TMF240816C00068000 | 2024-06-13 1:03PM EDT | 68.00 | 0.72 | 0.75 | 0.87 | +0.27 | +60.00% | 1 | 113 | 50.93% |
| TMF240816C00070000 | 2024-06-14 10:47AM EDT | 70.00 | 0.62 | 0.58 | 0.69 | +0.26 | +72.22% | 220 | 883 | 50.24% |
| TMF240816C00075000 | 2024-06-14 10:12AM EDT | 75.00 | 0.33 | 0.33 | 0.35 | +0.15 | +83.33% | 1 | 292 | 51.12% |
| TMF240816C00080000 | 2024-06-14 1:05PM EDT | 80.00 | 0.22 | 0.17 | 0.21 | +0.12 | +120.00% | 3 | 438 | 52.34% |
| TMF240816C00085000 | 2024-06-13 12:57PM EDT | 85.00 | 0.06 | 0.10 | 0.17 | 0.00 | - | 1 | 525 | 55.47% |
| TMF240816C00090000 | 2024-06-14 11:59AM EDT | 90.00 | 0.08 | 0.05 | 0.12 | +0.06 | +300.00% | 124 | 242 | 57.03% |
| TMF240816C00095000 | 2024-06-13 2:24PM EDT | 95.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 4 | 275 | 59.77% |
| TMF240816C00100000 | 2024-06-14 2:21PM EDT | 100.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 1 | 263 | 62.89% |
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 | -0.02 | -40.00% | 1 | 13 | 82.42% |
| TMF240816P00030000 | 2024-06-14 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 27 | 192 | 64.45% |
| TMF240816P00035000 | 2024-06-14 12:54PM EDT | 35.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 31 | 375 | 53.52% |
| TMF240816P00040000 | 2024-06-14 1:41PM EDT | 40.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 11 | 805 | 49.61% |
| TMF240816P00041000 | 2024-06-12 3:48PM EDT | 41.00 | 0.56 | 0.25 | 0.35 | 0.00 | - | 8 | 22 | 48.10% |
| TMF240816P00042000 | 2024-06-12 1:44PM EDT | 42.00 | 0.48 | 0.32 | 0.41 | 0.00 | - | 18 | 32 | 46.63% |
| TMF240816P00043000 | 2024-06-13 2:32PM EDT | 43.00 | 0.48 | 0.40 | 0.51 | 0.00 | - | 1 | 33 | 45.95% |
| TMF240816P00044000 | 2024-06-14 9:42AM EDT | 44.00 | 0.54 | 0.51 | 0.62 | -0.08 | -12.90% | 8 | 278 | 45.12% |
| TMF240816P00045000 | 2024-06-14 10:38AM EDT | 45.00 | 0.69 | 0.70 | 0.75 | -0.07 | -9.21% | 10 | 504 | 44.24% |
| TMF240816P00046000 | 2024-06-14 9:57AM EDT | 46.00 | 0.87 | 0.81 | 0.94 | -0.09 | -9.37% | 2 | 139 | 44.09% |
| TMF240816P00047000 | 2024-06-14 2:20PM EDT | 47.00 | 1.07 | 1.03 | 1.17 | -0.38 | -26.21% | 23 | 77 | 44.04% |
| TMF240816P00048000 | 2024-06-13 12:41PM EDT | 48.00 | 1.63 | 1.30 | 1.44 | 0.00 | - | 1 | 335 | 44.04% |
| TMF240816P00049000 | 2024-06-14 3:20PM EDT | 49.00 | 1.67 | 1.62 | 1.77 | -0.27 | -13.92% | 31 | 128 | 44.34% |
| TMF240816P00050000 | 2024-06-14 3:38PM EDT | 50.00 | 2.01 | 1.99 | 2.14 | -0.39 | -16.25% | 21 | 535 | 44.58% |
| TMF240816P00051000 | 2024-06-13 2:33PM EDT | 51.00 | 2.65 | 2.40 | 2.56 | 0.00 | - | 4 | 128 | 44.90% |
| TMF240816P00052000 | 2024-06-14 1:19PM EDT | 52.00 | 3.00 | 2.81 | 3.05 | -0.15 | -4.76% | 5 | 90 | 45.54% |
| TMF240816P00053000 | 2024-06-14 1:23PM EDT | 53.00 | 3.50 | 3.30 | 3.50 | -0.17 | -4.63% | 5 | 126 | 45.22% |
| TMF240816P00054000 | 2024-06-14 11:44AM EDT | 54.00 | 3.90 | 3.85 | 4.05 | -1.00 | -20.41% | 8 | 29 | 45.58% |
| TMF240816P00055000 | 2024-06-12 3:56PM EDT | 55.00 | 6.40 | 4.40 | 4.60 | 0.00 | - | 22 | 133 | 45.51% |
| TMF240816P00056000 | 2024-06-12 9:37AM EDT | 56.00 | 6.55 | 5.00 | 5.25 | 0.00 | - | 1 | 114 | 46.12% |
| TMF240816P00057000 | 2024-06-12 12:16PM EDT | 57.00 | 6.80 | 5.65 | 5.85 | 0.00 | - | 6 | 17 | 45.75% |
| TMF240816P00058000 | 2024-06-14 11:51AM EDT | 58.00 | 6.55 | 6.35 | 6.55 | -0.45 | -6.43% | 10 | 21 | 46.17% |
| TMF240816P00059000 | 2024-06-07 9:31AM EDT | 59.00 | 10.50 | 7.05 | 7.30 | 0.00 | - | 1 | 20 | 46.78% |
| TMF240816P00060000 | 2024-06-14 10:40AM EDT | 60.00 | 7.70 | 7.80 | 8.05 | -1.45 | -15.85% | 13 | 144 | 47.10% |
| TMF240816P00061000 | 2024-03-01 3:27PM EDT | 61.00 | 9.90 | 9.15 | 9.45 | 0.00 | - | 2 | 17 | 53.39% |
| TMF240816P00062000 | 2024-06-14 12:00PM EDT | 62.00 | 9.70 | 9.40 | 9.65 | -3.22 | -24.92% | 2 | 235 | 48.00% |
| TMF240816P00063000 | 2024-05-23 2:59PM EDT | 63.00 | 15.10 | 10.20 | 10.50 | 0.00 | - | 5 | 22 | 48.73% |
| TMF240816P00064000 | 2024-05-21 10:47AM EDT | 64.00 | 15.11 | 11.05 | 11.35 | 0.00 | - | 1 | 18 | 49.19% |
| TMF240816P00065000 | 2024-06-03 10:06AM EDT | 65.00 | 16.05 | 11.95 | 12.20 | 0.00 | - | 1 | 31 | 49.41% |
| TMF240816P00066000 | 2024-04-03 11:48AM EDT | 66.00 | 16.50 | 19.65 | 19.90 | 0.00 | - | 1 | 29 | 132.69% |
| TMF240816P00067000 | 2024-06-07 12:29PM EDT | 67.00 | 17.95 | 13.70 | 14.00 | 0.00 | - | 20 | 109 | 50.76% |
| TMF240816P00068000 | 2024-02-02 11:01AM EDT | 68.00 | 13.00 | 14.80 | 15.05 | 0.00 | - | 3 | 2 | 51.61% |
| TMF240816P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 19.75 | 16.50 | 16.75 | 0.00 | - | 1 | 6 | 52.30% |
| TMF240816P00075000 | 2024-04-29 3:46PM EDT | 75.00 | 30.25 | 30.05 | 30.30 | 0.00 | - | 2 | 0 | 172.14% |
| TMF240816P00080000 | 2024-04-08 9:44AM EDT | 80.00 | 30.80 | 31.10 | 34.10 | 0.00 | - | 10 | 0 | 153.44% |
| TMF240816P00085000 | 2024-03-11 11:23AM EDT | 85.00 | 28.40 | 36.20 | 36.45 | 0.00 | - | 5 | 0 | 147.73% |
| TMF240816P00090000 | 2024-02-29 11:37AM EDT | 90.00 | 35.80 | 33.00 | 37.25 | 0.00 | - | - | 0 | 95.41% |
| TMF240816P00095000 | 2024-03-07 10:50AM EDT | 95.00 | 37.52 | 43.95 | 48.00 | 0.00 | - | 2 | 0 | 159.94% |
| TMF240816P00100000 | 2024-03-20 11:51AM EDT | 100.00 | 47.60 | 54.40 | 54.65 | 0.00 | - | - | 0 | 210.79% |
© 2024 Yahoo. All rights reserved.