Singapore markets open in 47 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
61,617.16 +831.48 (+1.37%) CMC Crypto 200
1,283.62 +17.48 (+1.38%)
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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00038000 | 2024-06-17 9:57AM EDT | 38.00 | 13.67 | 11.35 | 15.60 | 0.00 | - | 3 | 0 | 343.75% |
| TMF240628C00039000 | 2024-05-29 10:29AM EDT | 39.00 | 6.58 | 12.25 | 12.45 | 0.00 | - | - | 10 | 240.63% |
| TMF240628C00040000 | 2024-06-17 11:12AM EDT | 40.00 | 11.86 | 11.25 | 11.45 | 0.00 | - | 10 | 0 | 221.88% |
| TMF240628C00042000 | 2024-06-21 10:42AM EDT | 42.00 | 10.10 | 9.25 | 9.45 | 0.00 | - | 5 | 0 | 184.38% |
| TMF240628C00044000 | 2024-06-25 9:40AM EDT | 44.00 | 8.35 | 7.25 | 7.45 | 0.00 | - | 4 | 5 | 146.88% |
| TMF240628C00044500 | 2024-06-03 1:42PM EDT | 44.50 | 5.25 | 6.75 | 6.95 | 0.00 | - | 6 | 0 | 137.50% |
| TMF240628C00045000 | 2024-06-20 11:15AM EDT | 45.00 | 7.20 | 6.25 | 6.50 | 0.00 | - | 1 | 15 | 142.19% |
| TMF240628C00045500 | 2024-06-24 11:25AM EDT | 45.50 | 6.87 | 5.75 | 6.00 | 0.00 | - | 20 | 0 | 132.03% |
| TMF240628C00046000 | 2024-06-18 12:23PM EDT | 46.00 | 7.33 | 5.25 | 5.50 | 0.00 | - | 1 | 0 | 121.88% |
| TMF240628C00046500 | 2024-06-26 9:30AM EDT | 46.50 | 4.43 | 4.75 | 5.00 | 0.00 | - | 2 | 50 | 112.50% |
| TMF240628C00047000 | 2024-06-24 10:47AM EDT | 47.00 | 5.61 | 4.25 | 4.50 | 0.00 | - | 1 | 1 | 102.34% |
| TMF240628C00047500 | 2024-06-24 9:46AM EDT | 47.50 | 5.14 | 3.75 | 4.00 | 0.00 | - | 1 | 0 | 92.19% |
| TMF240628C00048000 | 2024-06-27 10:18AM EDT | 48.00 | 3.60 | 3.25 | 3.45 | -1.45 | -28.71% | 1 | 6 | 72.66% |
| TMF240628C00048500 | 2024-06-26 3:44PM EDT | 48.50 | 2.47 | 2.79 | 2.94 | 0.00 | - | 103 | 19 | 68.75% |
| TMF240628C00049000 | 2024-06-26 11:00AM EDT | 49.00 | 2.09 | 2.31 | 2.48 | 0.00 | - | 33 | 31 | 66.41% |
| TMF240628C00049500 | 2024-06-27 3:28PM EDT | 49.50 | 1.92 | 1.84 | 2.06 | -1.23 | -39.05% | 1 | 2 | 65.63% |
| TMF240628C00050000 | 2024-06-27 12:40PM EDT | 50.00 | 1.64 | 1.42 | 1.58 | +0.55 | +50.46% | 6 | 18 | 59.77% |
| TMF240628C00050500 | 2024-06-27 3:50PM EDT | 50.50 | 1.06 | 1.05 | 1.18 | +0.22 | +26.19% | 2,968 | 30 | 58.40% |
| TMF240628C00051000 | 2024-06-27 3:51PM EDT | 51.00 | 0.77 | 0.70 | 0.82 | +0.14 | +22.22% | 67 | 133 | 54.88% |
| TMF240628C00051500 | 2024-06-27 3:59PM EDT | 51.50 | 0.48 | 0.49 | 0.60 | +0.11 | +29.73% | 237 | 314 | 58.79% |
| TMF240628C00052000 | 2024-06-27 3:56PM EDT | 52.00 | 0.30 | 0.31 | 0.35 | +0.03 | +11.11% | 3,091 | 3,729 | 56.64% |
| TMF240628C00052500 | 2024-06-27 3:55PM EDT | 52.50 | 0.21 | 0.19 | 0.24 | +0.04 | +23.53% | 5,530 | 1,864 | 58.98% |
| TMF240628C00053000 | 2024-06-27 3:16PM EDT | 53.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 392 | 699 | 59.38% |
| TMF240628C00053500 | 2024-06-27 3:23PM EDT | 53.50 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 390 | 460 | 61.72% |
| TMF240628C00054000 | 2024-06-27 3:55PM EDT | 54.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 394 | 4,471 | 69.53% |
| TMF240628C00055000 | 2024-06-27 3:27PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 129 | 1,608 | 68.75% |
| TMF240628C00056000 | 2024-06-27 1:39PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 705 | 79.69% |
| TMF240628C00057000 | 2024-06-27 1:11PM EDT | 57.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 214 | 113.28% |
| TMF240628C00058000 | 2024-06-26 9:49AM EDT | 58.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 134 | 128.13% |
| TMF240628C00059000 | 2024-06-26 1:21PM EDT | 59.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 142.97% |
| TMF240628C00060000 | 2024-06-27 1:23PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 521 | 125.00% |
| TMF240628C00061000 | 2024-06-18 2:34PM EDT | 61.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 3 | 170.31% |
| TMF240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 7 | 220.31% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00038000 | 2024-06-26 12:30PM EDT | 38.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 318 | 281.25% |
| TMF240628P00039000 | 2024-06-13 9:35AM EDT | 39.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 260.94% |
| TMF240628P00040000 | 2024-06-26 10:16AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 87 | 203.13% |
| TMF240628P00041000 | 2024-06-12 9:42AM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 218.75% |
| TMF240628P00041500 | 2024-06-18 11:26AM EDT | 41.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 209.38% |
| TMF240628P00042000 | 2024-06-26 10:47AM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 118 | 198.44% |
| TMF240628P00042500 | 2024-06-26 10:29AM EDT | 42.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 71 | 189.06% |
| TMF240628P00043000 | 2024-06-25 12:38PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 178.91% |
| TMF240628P00043500 | 2024-06-24 10:48AM EDT | 43.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 62 | 168.75% |
| TMF240628P00044000 | 2024-06-26 12:21PM EDT | 44.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 100 | 150.00% |
| TMF240628P00044500 | 2024-06-25 10:48AM EDT | 44.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 21 | 128.13% |
| TMF240628P00045000 | 2024-06-25 2:25PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 107 | 139.06% |
| TMF240628P00045500 | 2024-06-25 2:24PM EDT | 45.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 142 | 129.69% |
| TMF240628P00046000 | 2024-06-21 1:20PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 105 | 120.31% |
| TMF240628P00046500 | 2024-06-26 11:17AM EDT | 46.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 90 | 61 | 110.16% |
| TMF240628P00047000 | 2024-06-27 3:11PM EDT | 47.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 26 | 260 | 100.00% |
| TMF240628P00047500 | 2024-06-24 2:59PM EDT | 47.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 8 | 43 | 86.72% |
| TMF240628P00048000 | 2024-06-27 3:29PM EDT | 48.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 55 | 284 | 83.59% |
| TMF240628P00048500 | 2024-06-27 3:03PM EDT | 48.50 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 1,146 | 3,911 | 71.88% |
| TMF240628P00049000 | 2024-06-27 1:43PM EDT | 49.00 | 0.04 | 0.04 | 0.09 | -0.10 | -71.43% | 98 | 355 | 64.06% |
| TMF240628P00049500 | 2024-06-27 1:44PM EDT | 49.50 | 0.07 | 0.07 | 0.11 | -0.15 | -68.18% | 221 | 1,393 | 58.59% |
| TMF240628P00050000 | 2024-06-27 3:58PM EDT | 50.00 | 0.16 | 0.14 | 0.19 | -0.17 | -51.52% | 450 | 2,978 | 57.81% |
| TMF240628P00050500 | 2024-06-27 3:40PM EDT | 50.50 | 0.26 | 0.24 | 0.34 | -0.26 | -50.00% | 5,744 | 346 | 57.81% |
| TMF240628P00051000 | 2024-06-27 3:57PM EDT | 51.00 | 0.47 | 0.25 | 0.44 | -0.26 | -35.62% | 3,200 | 2,390 | 54.88% |
| TMF240628P00051500 | 2024-06-27 3:59PM EDT | 51.50 | 0.67 | 0.58 | 0.73 | -0.39 | -36.79% | 2,934 | 4,411 | 52.15% |
| TMF240628P00052000 | 2024-06-27 3:57PM EDT | 52.00 | 1.07 | 0.89 | 1.05 | -0.40 | -27.21% | 317 | 3,465 | 52.54% |
| TMF240628P00052500 | 2024-06-27 11:53AM EDT | 52.50 | 1.31 | 1.26 | 1.43 | -0.51 | -28.02% | 143 | 583 | 52.73% |
| TMF240628P00053000 | 2024-06-27 12:23PM EDT | 53.00 | 1.78 | 1.65 | 1.85 | -0.51 | -22.27% | 60 | 682 | 66.02% |
| TMF240628P00053500 | 2024-06-27 12:31PM EDT | 53.50 | 2.07 | 2.14 | 2.30 | -0.58 | -21.89% | 3 | 136 | 52.34% |
| TMF240628P00054000 | 2024-06-26 9:52AM EDT | 54.00 | 2.81 | 2.59 | 2.79 | 0.00 | - | 31 | 281 | 78.13% |
| TMF240628P00055000 | 2024-06-26 10:06AM EDT | 55.00 | 3.90 | 3.55 | 3.80 | 0.00 | - | 1 | 62 | 99.80% |
| TMF240628P00056000 | 2024-06-27 10:24AM EDT | 56.00 | 4.60 | 4.55 | 4.80 | -0.10 | -2.13% | 1 | 5 | 118.36% |
| TMF240628P00060000 | 2024-06-17 9:39AM EDT | 60.00 | 8.35 | 8.55 | 8.80 | 0.00 | - | 1 | 0 | 184.77% |
© 2024 Yahoo. All rights reserved.