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
66,133.44 -78.93 (-0.12%) CMC Crypto 200
1,372.71 -45.16 (-3.19%)
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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00025000 | 2024-06-13 2:46PM EDT | 25.00 | 27.66 | 26.85 | 31.10 | 0.00 | - | 35 | 41 | 588.09% |
| TMF240621C00030000 | 2024-05-14 2:43PM EDT | 30.00 | 18.34 | 20.60 | 24.40 | 0.00 | - | 55 | 70 | 300.00% |
| TMF240621C00034000 | 2024-06-03 9:59AM EDT | 34.00 | 14.40 | 18.90 | 21.05 | 0.00 | - | 21 | 21 | 314.84% |
| TMF240621C00035000 | 2024-05-29 1:17PM EDT | 35.00 | 9.93 | 18.90 | 19.15 | 0.00 | - | 8 | 235 | 155.47% |
| TMF240621C00037000 | 2024-06-12 9:44AM EDT | 37.00 | 17.04 | 16.90 | 17.15 | +2.71 | +18.91% | 1 | 2 | 137.50% |
| TMF240621C00038000 | 2024-06-03 9:54AM EDT | 38.00 | 10.32 | 15.90 | 16.20 | 0.00 | - | 30 | 29 | 137.50% |
| TMF240621C00039000 | 2024-05-20 10:54AM EDT | 39.00 | 9.70 | 14.90 | 15.20 | 0.00 | - | - | 1 | 128.91% |
| TMF240621C00040000 | 2024-06-13 11:46AM EDT | 40.00 | 12.10 | 13.90 | 14.20 | 0.00 | - | 2 | 74 | 120.31% |
| TMF240621C00041000 | 2024-06-12 12:52PM EDT | 41.00 | 11.20 | 12.90 | 13.20 | 0.00 | - | 5 | 30 | 111.72% |
| TMF240621C00042000 | 2024-06-13 1:12PM EDT | 42.00 | 10.82 | 11.90 | 12.20 | 0.00 | - | 50 | 129 | 103.13% |
| TMF240621C00043000 | 2024-06-13 11:50AM EDT | 43.00 | 9.18 | 10.90 | 11.20 | 0.00 | - | 20 | 178 | 94.92% |
| TMF240621C00044000 | 2024-06-13 2:46PM EDT | 44.00 | 8.68 | 9.95 | 10.20 | 0.00 | - | 35 | 103 | 91.80% |
| TMF240621C00044500 | 2024-06-14 3:03PM EDT | 44.50 | 9.27 | 9.45 | 9.70 | +5.52 | +147.20% | 2 | 326 | 87.50% |
| TMF240621C00045000 | 2024-06-14 1:33PM EDT | 45.00 | 8.80 | 8.85 | 9.10 | +0.91 | +11.53% | 14 | 2,909 | 87.11% |
| TMF240621C00045500 | 2024-06-10 10:42AM EDT | 45.50 | 3.14 | 8.45 | 8.70 | 0.00 | - | 40 | 39 | 78.91% |
| TMF240621C00046000 | 2024-06-13 3:41PM EDT | 46.00 | 6.75 | 8.05 | 8.20 | 0.00 | - | 121 | 3,431 | 81.84% |
| TMF240621C00046500 | 2024-06-13 12:00PM EDT | 46.50 | 5.75 | 7.45 | 7.70 | 0.00 | - | 100 | 238 | 70.70% |
| TMF240621C00047000 | 2024-06-14 3:52PM EDT | 47.00 | 7.08 | 7.05 | 7.30 | +1.62 | +29.67% | 169 | 4,468 | 78.32% |
| TMF240621C00047500 | 2024-06-14 9:49AM EDT | 47.50 | 6.57 | 6.35 | 6.60 | +1.82 | +38.32% | 61 | 3,321 | 65.63% |
| TMF240621C00048000 | 2024-06-14 12:58PM EDT | 48.00 | 5.47 | 6.05 | 6.20 | +0.55 | +11.18% | 39 | 7,851 | 64.26% |
| TMF240621C00048500 | 2024-06-13 12:15PM EDT | 48.50 | 3.93 | 5.50 | 5.70 | 0.00 | - | 2 | 92 | 57.23% |
| TMF240621C00049000 | 2024-06-14 3:52PM EDT | 49.00 | 5.08 | 5.00 | 5.15 | +1.20 | +30.93% | 341 | 14,849 | 50.00% |
| TMF240621C00049500 | 2024-06-14 2:50PM EDT | 49.50 | 4.45 | 4.55 | 4.75 | +0.95 | +27.14% | 2 | 289 | 53.13% |
| TMF240621C00050000 | 2024-06-14 3:57PM EDT | 50.00 | 4.19 | 4.05 | 4.20 | +1.09 | +35.16% | 265 | 6,094 | 52.34% |
| TMF240621C00050500 | 2024-06-14 3:37PM EDT | 50.50 | 3.67 | 3.65 | 3.80 | +1.27 | +52.92% | 12 | 114 | 53.81% |
| TMF240621C00051000 | 2024-06-14 3:45PM EDT | 51.00 | 3.24 | 3.20 | 3.35 | +0.84 | +35.00% | 3,572 | 8,577 | 51.27% |
| TMF240621C00051500 | 2024-06-14 3:52PM EDT | 51.50 | 2.89 | 2.83 | 3.00 | +0.92 | +46.70% | 154 | 3,272 | 53.03% |
| TMF240621C00052000 | 2024-06-14 3:52PM EDT | 52.00 | 2.49 | 2.48 | 2.55 | +0.74 | +42.29% | 7,450 | 15,147 | 49.17% |
| TMF240621C00052500 | 2024-06-14 3:53PM EDT | 52.50 | 2.09 | 2.12 | 2.33 | +0.63 | +43.15% | 165 | 1,376 | 54.10% |
| TMF240621C00053000 | 2024-06-14 3:58PM EDT | 53.00 | 1.79 | 1.75 | 1.90 | +0.55 | +44.35% | 379 | 1,074 | 49.51% |
| TMF240621C00053500 | 2024-06-14 3:40PM EDT | 53.50 | 1.43 | 1.39 | 1.49 | +0.47 | +48.96% | 3,520 | 3,975 | 44.92% |
| TMF240621C00054000 | 2024-06-14 3:52PM EDT | 54.00 | 1.21 | 1.20 | 1.29 | +0.46 | +61.33% | 7,569 | 784 | 47.07% |
| TMF240621C00054500 | 2024-06-14 3:59PM EDT | 54.50 | 1.00 | 0.97 | 1.06 | +0.48 | +92.31% | 4,649 | 179 | 46.97% |
| TMF240621C00055000 | 2024-06-14 3:47PM EDT | 55.00 | 0.77 | 0.78 | 0.86 | +0.22 | +40.00% | 3,659 | 8,656 | 46.88% |
| TMF240621C00056000 | 2024-06-14 3:59PM EDT | 56.00 | 0.50 | 0.50 | 0.52 | +0.14 | +38.89% | 1,800 | 6,369 | 45.70% |
| TMF240621C00057000 | 2024-06-14 3:56PM EDT | 57.00 | 0.34 | 0.34 | 0.39 | +0.11 | +47.83% | 382 | 185 | 49.90% |
| TMF240621C00058000 | 2024-06-14 3:41PM EDT | 58.00 | 0.24 | 0.22 | 0.28 | +0.11 | +84.62% | 110 | 88 | 50.88% |
| TMF240621C00059000 | 2024-06-14 3:54PM EDT | 59.00 | 0.15 | 0.15 | 0.17 | +0.12 | +400.00% | 118 | 40 | 52.05% |
| TMF240621C00060000 | 2024-06-14 3:56PM EDT | 60.00 | 0.11 | 0.10 | 0.13 | +0.04 | +57.14% | 324 | 375 | 54.69% |
| TMF240621C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 277 | 751 | 64.06% |
| TMF240621C00070000 | 2024-06-11 11:01AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 21 | 95.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00025000 | 2024-06-04 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 206.25% |
| TMF240621P00030000 | 2024-06-03 1:04PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 70 | 207.03% |
| TMF240621P00034000 | 2024-05-30 2:18PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 31 | 38 | 167.19% |
| TMF240621P00035000 | 2024-06-12 11:57AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 67 | 157.81% |
| TMF240621P00036000 | 2024-06-12 11:57AM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 43 | 148.44% |
| TMF240621P00037000 | 2024-05-07 10:25AM EDT | 37.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 123.44% |
| TMF240621P00038000 | 2024-06-11 1:52PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 111 | 130.47% |
| TMF240621P00039000 | 2024-06-12 1:37PM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 89 | 122.66% |
| TMF240621P00040000 | 2024-06-12 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 304 | 112.50% |
| TMF240621P00041000 | 2024-06-12 2:17PM EDT | 41.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 148 | 103.91% |
| TMF240621P00042000 | 2024-06-14 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 5 | 156 | 96.09% |
| TMF240621P00043000 | 2024-06-13 12:34PM EDT | 43.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 41 | 8,334 | 78.13% |
| TMF240621P00043500 | 2024-06-12 3:11PM EDT | 43.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 43 | 3,848 | 84.38% |
| TMF240621P00044000 | 2024-06-13 3:59PM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 23 | 663 | 82.03% |
| TMF240621P00044500 | 2024-06-12 3:37PM EDT | 44.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 153 | 2,155 | 73.44% |
| TMF240621P00045000 | 2024-06-14 11:21AM EDT | 45.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 40 | 11,102 | 66.41% |
| TMF240621P00045500 | 2024-06-13 2:57PM EDT | 45.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 15 | 1,483 | 71.48% |
| TMF240621P00046000 | 2024-06-13 3:36PM EDT | 46.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 160 | 9,141 | 66.41% |
| TMF240621P00046500 | 2024-06-14 1:50PM EDT | 46.50 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 3 | 424 | 57.81% |
| TMF240621P00047000 | 2024-06-14 3:59PM EDT | 47.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 215 | 6,140 | 53.91% |
| TMF240621P00047500 | 2024-06-14 2:01PM EDT | 47.50 | 0.05 | 0.00 | 0.09 | -0.05 | -50.00% | 54 | 2,844 | 54.30% |
| TMF240621P00048000 | 2024-06-14 3:52PM EDT | 48.00 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 501 | 12,212 | 51.56% |
| TMF240621P00048500 | 2024-06-14 2:18PM EDT | 48.50 | 0.08 | 0.05 | 0.09 | -0.07 | -46.67% | 28 | 303 | 50.78% |
| TMF240621P00049000 | 2024-06-14 3:21PM EDT | 49.00 | 0.08 | 0.05 | 0.10 | -0.11 | -57.89% | 271 | 3,240 | 50.59% |
| TMF240621P00049500 | 2024-06-14 3:55PM EDT | 49.50 | 0.08 | 0.08 | 0.11 | -0.15 | -65.22% | 68 | 1,910 | 47.46% |
| TMF240621P00050000 | 2024-06-14 3:59PM EDT | 50.00 | 0.15 | 0.11 | 0.17 | -0.20 | -57.14% | 723 | 4,822 | 48.54% |
| TMF240621P00050500 | 2024-06-14 3:44PM EDT | 50.50 | 0.19 | 0.16 | 0.21 | -0.29 | -60.42% | 249 | 55 | 46.78% |
| TMF240621P00051000 | 2024-06-14 3:54PM EDT | 51.00 | 0.25 | 0.24 | 0.28 | -0.28 | -52.83% | 8,669 | 10,056 | 46.19% |
| TMF240621P00051500 | 2024-06-14 3:20PM EDT | 51.50 | 0.35 | 0.32 | 0.38 | -0.38 | -52.05% | 80 | 197 | 46.19% |
| TMF240621P00052000 | 2024-06-14 3:58PM EDT | 52.00 | 0.43 | 0.42 | 0.48 | -0.42 | -49.41% | 6,134 | 168 | 45.12% |
| TMF240621P00052500 | 2024-06-14 3:50PM EDT | 52.50 | 0.55 | 0.54 | 0.63 | -0.55 | -50.00% | 150 | 30 | 45.22% |
| TMF240621P00053000 | 2024-06-14 3:47PM EDT | 53.00 | 0.75 | 0.70 | 0.80 | -0.67 | -47.18% | 141 | 1,954 | 44.92% |
| TMF240621P00053500 | 2024-06-14 3:52PM EDT | 53.50 | 0.95 | 0.90 | 1.03 | -1.63 | -63.18% | 30 | 10 | 45.70% |
| TMF240621P00054000 | 2024-06-14 3:45PM EDT | 54.00 | 1.16 | 1.15 | 1.26 | -0.87 | -42.86% | 58 | 10 | 45.26% |
| TMF240621P00054500 | 2024-06-14 2:29PM EDT | 54.50 | 1.56 | 1.42 | 1.57 | -1.18 | -43.07% | 18 | 6 | 46.63% |
| TMF240621P00055000 | 2024-06-14 2:11PM EDT | 55.00 | 1.86 | 1.71 | 1.88 | -1.24 | -40.00% | 4 | 28 | 46.88% |
| TMF240621P00056000 | 2024-06-14 3:41PM EDT | 56.00 | 2.50 | 2.43 | 2.61 | -5.45 | -68.55% | 43 | 5 | 48.73% |
| TMF240621P00060000 | 2024-06-13 12:58PM EDT | 60.00 | 7.80 | 6.00 | 6.20 | 0.00 | - | 2 | 2 | 50.59% |
| TMF240621P00065000 | 2024-05-15 12:57PM EDT | 65.00 | 14.70 | 10.90 | 11.15 | 0.00 | - | 30 | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.