Singapore markets close in 38 minutes
Straits Times Index
3,364.42 +25.85 (+0.77%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,773.46 +54.85 (+0.31%) FTSE 100
8,127.95 -38.81 (-0.48%) Bitcoin USD
62,591.37 -627.65 (-0.99%) CMC Crypto 200
1,336.70 -7.81 (-0.58%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250221C00030000 | 2024-07-01 3:41PM EDT | 30.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TMF250221C00035000 | 2024-06-28 10:03AM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF250221C00042000 | 2024-06-27 11:27AM EDT | 42.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF250221C00045000 | 2024-07-01 3:18PM EDT | 45.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF250221C00046000 | 2024-07-01 2:13PM EDT | 46.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TMF250221C00048000 | 2024-07-01 10:55AM EDT | 48.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TMF250221C00049000 | 2024-06-28 2:34PM EDT | 49.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMF250221C00050000 | 2024-07-01 2:04PM EDT | 50.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TMF250221C00051000 | 2024-07-01 12:09PM EDT | 51.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMF250221C00052000 | 2024-06-28 9:37AM EDT | 52.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMF250221C00053000 | 2024-07-01 9:41AM EDT | 53.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMF250221C00054000 | 2024-06-24 10:38AM EDT | 54.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMF250221C00055000 | 2024-07-01 3:55PM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TMF250221C00056000 | 2024-07-01 10:36AM EDT | 56.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TMF250221C00058000 | 2024-07-01 10:35AM EDT | 58.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TMF250221C00060000 | 2024-07-01 10:34AM EDT | 60.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| TMF250221C00061000 | 2024-06-24 10:16AM EDT | 61.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMF250221C00062000 | 2024-07-01 9:41AM EDT | 62.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMF250221C00064000 | 2024-06-27 3:21PM EDT | 64.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMF250221C00065000 | 2024-07-01 9:39AM EDT | 65.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMF250221C00075000 | 2024-06-25 3:38PM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250221P00030000 | 2024-06-27 12:30PM EDT | 30.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMF250221P00035000 | 2024-06-27 12:30PM EDT | 35.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMF250221P00040000 | 2024-07-01 3:56PM EDT | 40.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMF250221P00042000 | 2024-07-01 12:09PM EDT | 42.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMF250221P00043000 | 2024-06-26 1:22PM EDT | 43.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMF250221P00045000 | 2024-07-01 11:51AM EDT | 45.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TMF250221P00047000 | 2024-06-26 10:30AM EDT | 47.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF250221P00050000 | 2024-07-01 10:57AM EDT | 50.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF250221P00051000 | 2024-07-01 9:30AM EDT | 51.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF250221P00053000 | 2024-06-26 10:55AM EDT | 53.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF250221P00060000 | 2024-06-24 9:37AM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.