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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250117C00001000 | 2023-11-30 3:55PM EDT | 1.00 | 4.20 | 4.40 | 4.50 | 0.00 | - | 15 | 5,197 | 0.00% |
| TMF250117C00002000 | 2023-11-30 12:15PM EDT | 2.00 | 3.37 | 3.40 | 3.70 | 0.00 | - | 3 | 802 | 0.00% |
| TMF250117C00003000 | 2023-12-01 4:32PM EDT | 3.00 | 2.65 | 2.65 | 2.70 | +0.15 | +6.00% | 55 | 2,429 | 0.00% |
| TMF250117C00004000 | 2023-12-01 4:41PM EDT | 4.00 | 1.95 | 1.95 | 2.05 | +0.21 | +12.07% | 590 | 8,473 | 0.00% |
| TMF250117C00005000 | 2023-12-01 4:59PM EDT | 5.00 | 1.45 | 1.45 | 1.50 | +0.18 | +14.17% | 588 | 24,334 | 0.00% |
| TMF250117C00006000 | 2023-12-01 4:50PM EDT | 6.00 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 671 | 32,983 | 0.00% |
| TMF250117C00007000 | 2023-12-01 4:51PM EDT | 7.00 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 579 | 57,190 | 0.00% |
| TMF250117C00008000 | 2023-12-01 4:56PM EDT | 8.00 | 0.60 | 0.60 | 0.65 | +0.02 | +3.45% | 836 | 23,139 | 0.00% |
| TMF250117C00009000 | 2023-12-01 4:50PM EDT | 9.00 | 0.49 | 0.40 | 0.50 | +0.08 | +19.51% | 113 | 9,474 | 0.00% |
| TMF250117C00010000 | 2023-12-01 4:59PM EDT | 10.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 401 | 24,917 | 0.00% |
| TMF250117C00011000 | 2023-11-30 12:40PM EDT | 11.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 15 | 5,702 | 0.00% |
| TMF250117C00012000 | 2023-12-01 12:18PM EDT | 12.00 | 0.26 | 0.20 | 0.35 | +0.10 | +62.50% | 5 | 2,409 | 0.00% |
| TMF250117C00013000 | 2023-12-01 4:42PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 363 | 1,676 | 0.00% |
| TMF250117C00014000 | 2023-12-01 4:30PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 490 | 2,768 | 0.00% |
| TMF250117C00015000 | 2023-12-01 4:30PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5,041 | 33,095 | 0.00% |
| TMF250117C00016000 | 2023-11-22 4:30PM EDT | 16.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 21 | 4,561 | 0.00% |
| TMF250117C00017000 | 2023-11-22 12:34PM EDT | 17.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 40 | 951 | 0.00% |
| TMF250117C00018000 | 2023-11-27 11:42AM EDT | 18.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 86 | 2,497 | 0.00% |
| TMF250117C00019000 | 2023-12-01 4:26PM EDT | 19.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 20 | 816 | 0.00% |
| TMF250117C00020000 | 2023-12-01 4:41PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 89 | 4,653 | 0.00% |
| TMF250117C00021000 | 2023-12-01 4:40PM EDT | 21.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 45 | 2,434 | 0.00% |
| TMF250117C00025000 | 2024-06-14 10:18AM EDT | 25.00 | 29.05 | 28.95 | 29.35 | +1.35 | +4.87% | 3 | 495 | 53.03% |
| TMF250117C00030000 | 2024-06-12 2:56PM EDT | 30.00 | 21.80 | 24.20 | 24.70 | 0.00 | - | 3 | 426 | 51.22% |
| TMF250117C00035000 | 2024-06-14 3:10PM EDT | 35.00 | 19.75 | 19.70 | 20.25 | +1.26 | +6.81% | 15 | 262 | 52.69% |
| TMF250117C00040000 | 2024-06-14 3:51PM EDT | 40.00 | 16.00 | 15.65 | 16.20 | +1.55 | +10.73% | 37 | 301 | 50.13% |
| TMF250117C00041000 | 2024-06-12 3:29PM EDT | 41.00 | 12.46 | 14.90 | 15.45 | 0.00 | - | 2 | 4 | 49.77% |
| TMF250117C00045000 | 2024-06-14 10:32AM EDT | 45.00 | 12.40 | 12.15 | 12.60 | +0.95 | +8.30% | 2 | 907 | 48.07% |
| TMF250117C00046000 | 2024-06-14 3:59PM EDT | 46.00 | 11.70 | 11.50 | 12.10 | +1.70 | +17.00% | 1 | 90 | 48.87% |
| TMF250117C00047000 | 2024-06-14 12:26PM EDT | 47.00 | 10.95 | 10.90 | 11.40 | +0.95 | +9.50% | 11 | 69 | 48.04% |
| TMF250117C00048000 | 2024-06-13 1:30PM EDT | 48.00 | 9.54 | 10.30 | 10.85 | 0.00 | - | 9 | 225 | 48.13% |
| TMF250117C00049000 | 2024-06-13 11:51AM EDT | 49.00 | 9.87 | 9.75 | 10.20 | +1.22 | +14.10% | 2 | 61 | 47.41% |
| TMF250117C00050000 | 2024-06-14 3:48PM EDT | 50.00 | 9.45 | 9.20 | 9.60 | +0.95 | +11.18% | 56 | 1,793 | 46.90% |
| TMF250117C00051000 | 2024-06-14 11:48AM EDT | 51.00 | 8.70 | 8.70 | 9.30 | +1.35 | +18.37% | 16 | 91 | 48.19% |
| TMF250117C00052000 | 2024-06-14 3:26PM EDT | 52.00 | 8.44 | 8.25 | 8.75 | +0.94 | +12.53% | 14 | 568 | 47.73% |
| TMF250117C00053000 | 2024-06-14 1:13PM EDT | 53.00 | 7.62 | 7.75 | 8.25 | +1.62 | +27.00% | 16 | 321 | 47.46% |
| TMF250117C00054000 | 2024-06-14 3:29PM EDT | 54.00 | 7.53 | 7.30 | 7.80 | +1.44 | +23.65% | 64 | 104 | 47.39% |
| TMF250117C00055000 | 2024-06-14 2:40PM EDT | 55.00 | 7.25 | 6.90 | 7.40 | +1.05 | +16.94% | 74 | 1,283 | 47.50% |
| TMF250117C00056000 | 2024-06-14 2:28PM EDT | 56.00 | 6.60 | 6.50 | 7.00 | +0.95 | +16.81% | 82 | 728 | 47.49% |
| TMF250117C00057000 | 2024-06-14 10:16AM EDT | 57.00 | 6.30 | 6.15 | 6.45 | +1.30 | +26.00% | 20 | 185 | 46.45% |
| TMF250117C00058000 | 2024-06-14 2:03PM EDT | 58.00 | 5.87 | 5.80 | 6.25 | +2.00 | +51.68% | 57 | 124 | 47.42% |
| TMF250117C00059000 | 2024-06-12 12:13PM EDT | 59.00 | 5.55 | 5.45 | 5.90 | +0.85 | +18.09% | 36 | 194 | 47.39% |
| TMF250117C00060000 | 2024-06-14 3:25PM EDT | 60.00 | 5.25 | 5.10 | 5.50 | +0.75 | +16.67% | 122 | 2,058 | 46.94% |
| TMF250117C00061000 | 2024-06-14 10:07AM EDT | 61.00 | 5.00 | 4.80 | 5.30 | +1.20 | +31.58% | 4 | 133 | 47.61% |
| TMF250117C00062000 | 2024-06-14 3:54PM EDT | 62.00 | 4.85 | 4.55 | 4.90 | +0.95 | +24.36% | 5 | 181 | 46.96% |
| TMF250117C00063000 | 2024-06-03 2:39PM EDT | 63.00 | 2.81 | 4.25 | 4.75 | 0.00 | - | 1 | 49 | 47.77% |
| TMF250117C00064000 | 2024-06-05 12:30PM EDT | 64.00 | 3.73 | 4.05 | 4.50 | 0.00 | - | 1 | 74 | 47.86% |
| TMF250117C00065000 | 2024-06-14 2:57PM EDT | 65.00 | 4.00 | 3.80 | 4.25 | +0.45 | +12.68% | 143 | 2,923 | 47.88% |
| TMF250117C00070000 | 2024-06-14 3:34PM EDT | 70.00 | 3.02 | 2.87 | 3.35 | -0.13 | -4.13% | 141 | 1,160 | 49.08% |
| TMF250117C00075000 | 2024-06-14 12:57PM EDT | 75.00 | 2.25 | 2.20 | 2.50 | +0.25 | +12.50% | 45 | 581 | 48.95% |
| TMF250117C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 1.84 | 1.71 | 1.95 | +0.29 | +18.71% | 55 | 2,041 | 49.63% |
| TMF250117C00085000 | 2024-06-14 3:42PM EDT | 85.00 | 1.50 | 1.50 | 1.82 | +0.20 | +15.38% | 40 | 915 | 51.51% |
| TMF250117C00090000 | 2024-06-14 1:39PM EDT | 90.00 | 1.25 | 1.10 | 1.53 | +0.32 | +34.41% | 13 | 528 | 52.03% |
| TMF250117C00095000 | 2024-06-14 10:45AM EDT | 95.00 | 1.25 | 0.89 | 1.29 | +0.35 | +38.89% | 11 | 2,015 | 53.03% |
| TMF250117C00100000 | 2024-06-14 3:39PM EDT | 100.00 | 0.83 | 0.70 | 0.90 | +0.18 | +27.69% | 36 | 1,948 | 52.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250117P00001000 | 2023-11-21 2:56PM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6,235 | 237.50% |
| TMF250117P00002000 | 2023-12-01 12:19PM EDT | 2.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 218.75% |
| TMF250117P00003000 | 2023-12-01 12:20PM EDT | 3.00 | 0.25 | 0.15 | 0.30 | -0.03 | -10.71% | 51 | 945 | 208.20% |
| TMF250117P00004000 | 2023-12-01 4:53PM EDT | 4.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 74 | 2,907 | 215.63% |
| TMF250117P00005000 | 2023-12-01 4:50PM EDT | 5.00 | 0.90 | 0.80 | 0.90 | -0.13 | -12.62% | 506 | 3,533 | 225.00% |
| TMF250117P00006000 | 2023-12-01 3:52PM EDT | 6.00 | 1.55 | 1.35 | 1.55 | +0.11 | +7.64% | 2 | 2,551 | 240.82% |
| TMF250117P00007000 | 2023-12-01 3:48PM EDT | 7.00 | 2.15 | 2.10 | 2.25 | -0.15 | -6.52% | 54 | 1,317 | 255.42% |
| TMF250117P00008000 | 2023-12-01 1:41PM EDT | 8.00 | 2.95 | 2.95 | 3.10 | -0.23 | -7.23% | 36 | 8,128 | 270.12% |
| TMF250117P00009000 | 2023-11-17 4:18PM EDT | 9.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 6 | 79 | 279.93% |
| TMF250117P00010000 | 2023-12-01 12:49PM EDT | 10.00 | 4.75 | 4.60 | 4.80 | -0.08 | -1.66% | 50 | 970 | 288.28% |
| TMF250117P00011000 | 2023-12-01 2:14PM EDT | 11.00 | 5.65 | 5.60 | 5.80 | -0.05 | -0.88% | 200 | 78 | 299.80% |
| TMF250117P00012000 | 2023-09-01 3:35PM EDT | 12.00 | 5.98 | 7.10 | 7.30 | 0.00 | - | 10 | 6 | 325.98% |
| TMF250117P00013000 | 2023-09-06 9:49AM EDT | 13.00 | 7.10 | 8.10 | 9.60 | 0.00 | - | 4 | 0 | 356.40% |
| TMF250117P00015000 | 2023-11-10 1:36PM EDT | 15.00 | 10.20 | 9.40 | 9.80 | 0.00 | - | 1 | 3 | 329.64% |
| TMF250117P00016000 | 2023-08-07 10:17AM EDT | 16.00 | 9.71 | 10.10 | 10.40 | 0.00 | - | 1 | 1 | 326.03% |
| TMF250117P00017000 | 2023-07-28 9:30AM EDT | 17.00 | 10.10 | 10.80 | 11.20 | 0.00 | - | 1 | 1 | 325.15% |
| TMF250117P00018000 | 2023-08-29 10:35AM EDT | 18.00 | 11.80 | 12.00 | 14.60 | 0.00 | - | 1 | 0 | 366.89% |
| TMF250117P00019000 | 2023-03-23 3:30PM EDT | 19.00 | 10.30 | 10.50 | 10.80 | 0.00 | - | - | 1 | 282.18% |
| TMF250117P00020000 | 2023-11-30 10:30AM EDT | 20.00 | 14.70 | 13.30 | 15.90 | 0.00 | - | 2 | 2 | 355.71% |
| TMF250117P00021000 | 2023-05-22 3:48PM EDT | 21.00 | 13.50 | 10.60 | 15.40 | 0.00 | - | 20 | 0 | 299.56% |
| TMF250117P00025000 | 2024-06-13 10:59AM EDT | 25.00 | 0.18 | 0.01 | 0.20 | 0.00 | - | 10 | 39 | 54.59% |
| TMF250117P00030000 | 2024-06-14 10:20AM EDT | 30.00 | 0.33 | 0.18 | 0.43 | -0.04 | -10.81% | 20 | 168 | 50.24% |
| TMF250117P00035000 | 2024-06-14 2:59PM EDT | 35.00 | 0.80 | 0.60 | 0.92 | -0.26 | -24.53% | 10 | 840 | 47.71% |
| TMF250117P00040000 | 2024-06-14 3:21PM EDT | 40.00 | 1.65 | 1.39 | 1.80 | -0.05 | -2.94% | 12 | 956 | 46.00% |
| TMF250117P00041000 | 2024-06-13 9:47AM EDT | 41.00 | 2.10 | 1.61 | 2.04 | 0.00 | - | 2 | 23 | 45.78% |
| TMF250117P00042000 | 2024-06-13 10:42AM EDT | 42.00 | 2.50 | 1.88 | 2.31 | 0.00 | - | 2 | 5 | 45.65% |
| TMF250117P00043000 | 2024-06-12 9:41AM EDT | 43.00 | 2.97 | 2.13 | 2.59 | 0.00 | - | 3 | 7 | 45.44% |
| TMF250117P00045000 | 2024-06-14 3:29PM EDT | 45.00 | 3.00 | 2.78 | 3.25 | -0.35 | -10.45% | 45 | 929 | 45.26% |
| TMF250117P00046000 | 2024-06-14 9:30AM EDT | 46.00 | 3.53 | 3.10 | 3.60 | -1.82 | -34.02% | 1 | 97 | 45.07% |
| TMF250117P00047000 | 2024-06-14 11:33AM EDT | 47.00 | 3.90 | 3.55 | 4.00 | -0.26 | -6.25% | 1 | 1,070 | 45.08% |
| TMF250117P00048000 | 2024-06-14 3:25PM EDT | 48.00 | 4.15 | 3.95 | 4.40 | -0.45 | -9.78% | 2 | 1,142 | 44.92% |
| TMF250117P00049000 | 2024-06-14 3:09PM EDT | 49.00 | 4.63 | 4.40 | 4.75 | -0.07 | -1.49% | 25 | 102 | 44.29% |
| TMF250117P00050000 | 2024-06-14 2:08PM EDT | 50.00 | 5.10 | 4.75 | 5.25 | -0.40 | -7.27% | 5 | 287 | 44.51% |
| TMF250117P00051000 | 2024-06-12 10:21AM EDT | 51.00 | 6.30 | 5.20 | 5.70 | 0.00 | - | 960 | 979 | 44.25% |
| TMF250117P00052000 | 2024-06-13 2:47PM EDT | 52.00 | 6.60 | 5.70 | 6.20 | 0.00 | - | 153 | 1,007 | 44.17% |
| TMF250117P00053000 | 2024-05-15 11:09AM EDT | 53.00 | 8.50 | 6.20 | 6.75 | 0.00 | - | 1 | 25 | 44.26% |
| TMF250117P00054000 | 2024-06-13 12:59PM EDT | 54.00 | 7.50 | 6.75 | 7.25 | 0.00 | - | 3 | 54 | 43.91% |
| TMF250117P00055000 | 2024-06-14 3:55PM EDT | 55.00 | 7.55 | 7.30 | 7.85 | -1.10 | -12.72% | 191 | 399 | 44.04% |
| TMF250117P00056000 | 2024-06-14 10:47AM EDT | 56.00 | 8.35 | 7.90 | 8.40 | -0.25 | -2.91% | 2 | 22 | 43.75% |
| TMF250117P00057000 | 2024-06-14 1:35PM EDT | 57.00 | 8.85 | 8.50 | 9.00 | -5.75 | -39.38% | 1 | 17 | 43.63% |
| TMF250117P00058000 | 2024-06-14 9:30AM EDT | 58.00 | 9.65 | 9.10 | 9.65 | -1.95 | -16.81% | 1 | 120 | 43.70% |
| TMF250117P00059000 | 2024-06-10 10:01AM EDT | 59.00 | 13.55 | 9.75 | 10.30 | 0.00 | - | 1 | 15 | 43.65% |
| TMF250117P00060000 | 2024-06-14 3:43PM EDT | 60.00 | 10.60 | 10.45 | 10.90 | -0.65 | -5.78% | 117 | 736 | 43.19% |
| TMF250117P00061000 | 2024-05-06 1:38PM EDT | 61.00 | 16.10 | 12.25 | 12.90 | 0.00 | - | 1 | 11 | 51.16% |
| TMF250117P00062000 | 2024-06-04 11:58AM EDT | 62.00 | 14.20 | 11.80 | 12.35 | 0.00 | - | 5 | 0 | 43.46% |
| TMF250117P00063000 | 2024-05-15 1:08PM EDT | 63.00 | 15.28 | 12.55 | 13.05 | 0.00 | - | 2 | 7 | 43.29% |
| TMF250117P00064000 | 2024-04-19 10:14AM EDT | 64.00 | 20.33 | 16.70 | 17.30 | 0.00 | - | 60 | 11 | 63.15% |
| TMF250117P00065000 | 2024-06-12 10:20AM EDT | 65.00 | 15.96 | 14.05 | 14.55 | 0.00 | - | 2 | 47 | 43.27% |
| TMF250117P00070000 | 2024-06-11 3:45PM EDT | 70.00 | 21.70 | 18.05 | 18.55 | 0.00 | - | 1 | 39 | 43.34% |
| TMF250117P00075000 | 2024-04-25 10:21AM EDT | 75.00 | 32.24 | 26.25 | 27.30 | 0.00 | - | 4 | 33 | 71.22% |
| TMF250117P00080000 | 2024-06-12 10:58AM EDT | 80.00 | 29.20 | 26.85 | 27.35 | 0.00 | - | 1 | 28 | 43.99% |
| TMF250117P00085000 | 2024-02-29 11:28AM EDT | 85.00 | 31.75 | 30.90 | 31.35 | 0.00 | - | 2 | 11 | 34.86% |
| TMF250117P00090000 | 2024-04-11 9:53AM EDT | 90.00 | 42.80 | 42.80 | 43.10 | 0.00 | - | 2 | 0 | 94.48% |
| TMF250117P00095000 | 2024-03-15 2:42PM EDT | 95.00 | 42.72 | 47.45 | 47.70 | 0.00 | - | 2 | 0 | 96.44% |
| TMF250117P00100000 | 2024-05-14 9:59AM EDT | 100.00 | 52.10 | 47.70 | 48.10 | 0.00 | - | 8 | 0 | 65.01% |
© 2024 Yahoo. All rights reserved.