Stock and Volatility Quotes for TMF


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Enter Symbol:

TMF	OPTION CHAIN	STRIKE PEGGER	TRADE FINDER	LAST	44.98
DIREXION DLY 30Y TRSY BL				CHANGE	0.00
HIGH	45.68	LOW	44.66	DIVIDEND DATE	2016-08-19
OPEN	45.66	CLOSE	0.00	DIVIDEND AMOUNT	4.00
BID	0.00	ASK	0.00	YIELD	1.42
VOLUME	4,571,019	SPLIT DATE		DATE/TIME:	2024-04-18
OPTION VOLUME	5844	IMPLIED VOLATILITY	0.43	HISTORICAL VOL	2.36

Data used in the screeners below are delayed from March 28, 2024. You must subscribe to get the latest data.

Covered Calls									more...
Stock	Stock Price	Symbol	Expiry	Strike	Premium	Time Value	% of Stock	IVol	Months
TMF	54.5	TMF	Nov 15 '24	55.00	8.10	8.10	14.86%	0.45	7
TMF	54.5	TMF	Nov 15 '24	53.00	9.00	7.50	13.76%	0.45	7
TMF	54.5	TMF	Jan 17 '25	54.00	9.80	9.30	17.06%	0.45	9
TMF	54.5	TMF	Nov 15 '24	56.00	7.60	7.60	13.94%	0.45	7

Straddles											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Price	ITM
TMF	Jan 16 '26	54.00	C	15.40	TMF	Jan 16 '26	54.00	P	11.80	27.20	0.50
TMF	Jan 16 '26	53.00	C	15.70	TMF	Jan 16 '26	53.00	P	11.25	26.95	1.50
TMF	Jan 16 '26	55.00	C	14.47	TMF	Jan 16 '26	55.00	P	12.40	26.87	0.50
TMF	Jan 16 '26	56.00	C	13.55	TMF	Jan 16 '26	56.00	P	12.97	26.52	1.50

Bull Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
TMF	Jan 16 '26	56.00	P	12.97	TMF	Jan 16 '26	53.00	P	11.25	1.72	3.00
TMF	Apr 19 '24	55.00	P	2.13	TMF	Apr 19 '24	54.00	P	1.56	0.57	1.00
TMF	Jan 16 '26	56.00	P	12.97	TMF	Jan 16 '26	54.00	P	11.80	1.17	2.00
TMF	Jan 16 '26	55.00	P	12.40	TMF	Jan 16 '26	53.00	P	11.25	1.15	2.00

Bear Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Credit	Spread
TMF	Nov 15 '24	53.00	C	9.00	TMF	Nov 15 '24	54.00	C	7.30	1.70	1.00
TMF	Jan 16 '26	54.00	C	15.40	TMF	Jan 16 '26	56.00	C	13.55	1.85	2.00
TMF	Jan 16 '26	53.00	C	15.70	TMF	Jan 16 '26	56.00	C	13.55	2.15	3.00
TMF	Apr 19 '24	54.00	C	2.37	TMF	Apr 19 '24	55.50	C	1.55	0.82	1.50

Bull Call Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
TMF	Apr 19 '24	54.00	C	2.37	TMF	Apr 19 '24	53.50	C	2.58	-0.21	0.50
TMF	Apr 19 '24	54.00	C	2.37	TMF	Apr 19 '24	53.00	C	2.88	-0.51	1.00
TMF	Apr 19 '24	54.50	C	2.10	TMF	Apr 19 '24	53.50	C	2.58	-0.48	1.00
TMF	Jan 17 '25	54.00	C	9.80	TMF	Jan 17 '25	53.00	C	10.13	-0.33	1.00

Bear Put Spreads											more...
Short	Expiry	Strike	P/C	Premium	Long	Expiry	Strike	P/C	Premium	Debit	Spread
TMF	Apr 19 '24	53.00	P	1.20	TMF	Apr 19 '24	56.00	P	2.65	-1.45	3.00
TMF	Apr 19 '24	53.50	P	1.40	TMF	Apr 19 '24	56.00	P	2.65	-1.25	2.50
TMF	Apr 19 '24	53.00	P	1.20	TMF	Apr 19 '24	54.00	P	1.56	-0.36	1.00
TMF	Apr 19 '24	53.50	P	1.40	TMF	Apr 19 '24	54.00	P	1.56	-0.16	0.50

Calendar Call Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
TMF	Nov 15 '24	56.00	C	7.60	TMF	Jan 16 '26	56.00	C	13.55	-5.95	14
TMF	Jan 17 '25	56.00	C	8.82	TMF	Jan 16 '26	56.00	C	13.55	-4.73	12
TMF	Nov 15 '24	55.00	C	8.10	TMF	Jan 16 '26	55.00	C	14.47	-6.37	14
TMF	Aug 16 '24	56.00	C	5.30	TMF	Jan 16 '26	56.00	C	13.55	-8.25	17

Calendar Put Spreads											more...
Leg1	Expiry	Strike	P/C	Premium	Leg2	Expiry	Strike	P/C	Premium	Debit	Months
TMF	Apr 19 '24	55.00	P	2.13	TMF	May 17 '24	55.00	P	3.15	-1.02	1
TMF	Apr 19 '24	53.00	P	1.20	TMF	May 17 '24	53.00	P	2.21	-1.01	1
TMF	Nov 15 '24	55.00	P	7.42	TMF	Jan 17 '25	55.00	P	8.38	-0.95	2
TMF	Apr 19 '24	54.00	P	1.56	TMF	May 17 '24	54.00	P	2.67	-1.10	1

Data Provided by HistoricalOptionData.com

double diagonal option trading option tutorial stock market tickers stock quotes history option volatility chrysler stock symbol call options strike price risk free stocks fannie mae stock symbol stock market tickers high yield stocks dividend yield trading basics leverage in futures look up stock symbols by company name stock market risk stocks symbol lookup online option calculator stock market volume bear call

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Quote for TMF (DIREXION DLY 30Y TRSY BL)