Singapore markets open in 16 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.29 (+0.36%) Nasdaq
16,857.05 +28.35 (+0.17%) Bitcoin USD
70,810.55 +1,841.13 (+2.67%) CMC Crypto 200
1,475.24 +28.09 (+1.94%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00047000 | 2024-06-04 1:42PM EDT | 2024-06-07 | 4.29 | 3.95 | 4.20 | +1.84 | +75.10% | 15 | 179 | 65.43% |
| TMF240614C00047000 | 2024-06-04 3:28PM EDT | 2024-06-14 | 4.27 | 4.20 | 4.45 | +1.44 | +50.88% | 67 | 192 | 50.68% |
| TMF240621C00047000 | 2024-06-04 3:52PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.80 | +1.40 | +43.75% | 1,176 | 9,387 | 54.54% |
| TMF240628C00047000 | 2024-06-03 1:34PM EDT | 2024-06-28 | 3.32 | 4.55 | 4.85 | 0.00 | - | 180 | 120 | 47.17% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 2024-07-05 | 3.39 | 4.70 | 5.00 | 0.00 | - | 4 | 1 | 44.73% |
| TMF240712C00047000 | 2024-06-04 9:37AM EDT | 2024-07-12 | 4.53 | 4.95 | 5.15 | +2.14 | +89.54% | 40 | 40 | 43.26% |
| TMF240719C00047000 | 2024-06-04 12:34PM EDT | 2024-07-19 | 5.00 | 5.10 | 5.35 | +1.40 | +38.89% | 123 | 136 | 43.16% |
| TMF240816C00047000 | 2024-06-04 10:45AM EDT | 2024-08-16 | 5.50 | 6.00 | 6.30 | +0.76 | +16.03% | 2 | 714 | 46.02% |
| TMF241115C00047000 | 2024-06-03 1:02PM EDT | 2024-11-15 | 6.92 | 8.00 | 8.55 | 0.00 | - | 45 | 65 | 48.90% |
| TMF250117C00047000 | 2024-06-04 3:23PM EDT | 2025-01-17 | 9.25 | 9.00 | 9.40 | +1.35 | +17.09% | 14 | 64 | 47.33% |
| TMF260116C00047000 | 2024-05-28 12:52PM EDT | 2026-01-16 | 11.51 | 13.75 | 15.20 | 0.00 | - | 11 | 125 | 50.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00047000 | 2024-06-04 2:22PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.09 | -0.17 | -68.00% | 251 | 450 | 58.20% |
| TMF240614P00047000 | 2024-06-04 3:59PM EDT | 2024-06-14 | 0.29 | 0.28 | 0.31 | -0.38 | -56.72% | 117 | 262 | 47.85% |
| TMF240621P00047000 | 2024-06-04 3:57PM EDT | 2024-06-21 | 0.50 | 0.44 | 0.50 | -0.31 | -38.27% | 11,334 | 11,378 | 43.70% |
| TMF240628P00047000 | 2024-06-04 1:51PM EDT | 2024-06-28 | 0.70 | 0.67 | 0.79 | -0.45 | -39.13% | 148 | 179 | 44.63% |
| TMF240705P00047000 | 2024-06-03 2:44PM EDT | 2024-07-05 | 1.33 | 0.86 | 0.99 | 0.00 | - | 2 | 10 | 43.65% |
| TMF240712P00047000 | 2024-06-04 10:09AM EDT | 2024-07-12 | 1.39 | 1.07 | 1.21 | 0.00 | - | 50 | 1 | 43.65% |
| TMF240719P00047000 | 2024-06-04 3:03PM EDT | 2024-07-19 | 1.36 | 1.23 | 1.37 | -0.54 | -28.42% | 24 | 96 | 42.85% |
| TMF240816P00047000 | 2024-06-04 10:12AM EDT | 2024-08-16 | 2.17 | 1.91 | 2.10 | -2.30 | -51.45% | 10 | 73 | 43.04% |
| TMF241115P00047000 | 2024-06-03 11:26AM EDT | 2024-11-15 | 4.44 | 3.65 | 4.10 | 0.00 | - | 11 | 157 | 45.01% |
| TMF250117P00047000 | 2024-06-04 1:25PM EDT | 2025-01-17 | 4.79 | 4.50 | 5.10 | -0.61 | -11.30% | 2 | 1,075 | 45.04% |
| TMF260116P00047000 | 2024-05-17 9:42AM EDT | 2026-01-16 | 9.40 | 8.50 | 9.85 | 0.00 | - | 10 | 40 | 47.93% |
© 2024 Yahoo. All rights reserved.