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 | 2024-06-26 3:22PM EDT | 25.00 | 26.85 | 26.65 | 27.05 | +0.57 | +2.17% | 3 | 494 | 65.19% |
| TMF250117C00030000 | 2024-06-27 2:23PM EDT | 30.00 | 22.37 | 21.95 | 22.40 | +0.42 | +1.91% | 2 | 427 | 57.72% |
| TMF250117C00035000 | 2024-06-27 2:23PM EDT | 35.00 | 17.92 | 17.55 | 18.05 | -0.66 | -3.55% | 5 | 256 | 53.05% |
| TMF250117C00040000 | 2024-06-27 11:51AM EDT | 40.00 | 13.83 | 13.60 | 14.15 | +0.32 | +2.37% | 5 | 294 | 50.17% |
| TMF250117C00041000 | 2024-06-12 3:29PM EDT | 41.00 | 12.46 | 12.90 | 13.40 | 0.00 | - | 2 | 4 | 51.92% |
| TMF250117C00042000 | 2024-06-17 3:00PM EDT | 42.00 | 13.10 | 12.25 | 12.60 | 0.00 | - | - | 1 | 50.55% |
| TMF250117C00045000 | 2024-06-26 2:25PM EDT | 45.00 | 10.15 | 10.35 | 10.60 | 0.00 | - | 4 | 910 | 49.00% |
| TMF250117C00046000 | 2024-06-26 9:30AM EDT | 46.00 | 9.68 | 9.75 | 10.25 | 0.00 | - | 1 | 88 | 50.53% |
| TMF250117C00047000 | 2024-06-27 11:14AM EDT | 47.00 | 9.30 | 9.20 | 9.45 | -0.02 | -0.21% | 1 | 73 | 48.58% |
| TMF250117C00048000 | 2024-06-24 3:10PM EDT | 48.00 | 9.75 | 8.75 | 9.05 | 0.00 | - | 2 | 227 | 49.37% |
| TMF250117C00049000 | 2024-06-20 11:29AM EDT | 49.00 | 8.75 | 8.15 | 8.50 | 0.00 | - | 3 | 49 | 48.94% |
| TMF250117C00050000 | 2024-06-27 2:43PM EDT | 50.00 | 7.90 | 7.70 | 8.10 | +0.33 | +4.36% | 10 | 2,016 | 49.39% |
| TMF250117C00051000 | 2024-06-26 12:59PM EDT | 51.00 | 7.17 | 7.25 | 7.65 | 0.00 | - | 12 | 79 | 49.35% |
| TMF250117C00052000 | 2024-06-27 9:57AM EDT | 52.00 | 6.99 | 6.80 | 7.05 | +0.14 | +2.04% | 20 | 674 | 48.18% |
| TMF250117C00053000 | 2024-06-27 9:58AM EDT | 53.00 | 6.85 | 6.35 | 6.65 | -0.60 | -8.05% | 2 | 592 | 48.21% |
| TMF250117C00054000 | 2024-06-27 10:25AM EDT | 54.00 | 6.30 | 5.95 | 6.25 | +0.30 | +5.00% | 6 | 132 | 48.11% |
| TMF250117C00055000 | 2024-06-27 1:46PM EDT | 55.00 | 5.97 | 5.70 | 5.90 | +0.42 | +7.57% | 27 | 1,325 | 48.19% |
| TMF250117C00056000 | 2024-06-26 3:46PM EDT | 56.00 | 5.28 | 5.25 | 5.55 | 0.00 | - | 22 | 818 | 48.17% |
| TMF250117C00057000 | 2024-06-27 1:46PM EDT | 57.00 | 5.22 | 5.00 | 5.20 | +0.22 | +4.40% | 16 | 243 | 48.02% |
| TMF250117C00058000 | 2024-06-27 10:23AM EDT | 58.00 | 4.91 | 4.65 | 4.90 | -0.19 | -3.73% | 78 | 154 | 48.08% |
| TMF250117C00059000 | 2024-06-27 12:44PM EDT | 59.00 | 4.60 | 4.40 | 4.60 | +0.25 | +5.75% | 114 | 266 | 48.05% |
| TMF250117C00060000 | 2024-06-27 3:27PM EDT | 60.00 | 4.24 | 4.15 | 4.35 | +0.04 | +0.95% | 2 | 2,133 | 48.22% |
| TMF250117C00061000 | 2024-06-24 9:30AM EDT | 61.00 | 4.10 | 3.90 | 4.10 | -0.30 | -6.82% | 2 | 135 | 48.30% |
| TMF250117C00062000 | 2024-06-20 9:32AM EDT | 62.00 | 3.95 | 3.65 | 3.85 | 0.00 | - | 39 | 248 | 48.29% |
| TMF250117C00063000 | 2024-06-18 1:42PM EDT | 63.00 | 4.47 | 3.40 | 3.60 | 0.00 | - | 1 | 50 | 48.18% |
| TMF250117C00064000 | 2024-06-27 9:30AM EDT | 64.00 | 3.20 | 3.15 | 3.45 | -0.10 | -3.03% | 1 | 76 | 48.68% |
| TMF250117C00065000 | 2024-06-27 1:12PM EDT | 65.00 | 3.30 | 2.96 | 3.25 | +0.13 | +4.10% | 5 | 2,969 | 48.76% |
| TMF250117C00070000 | 2024-06-26 12:50PM EDT | 70.00 | 2.43 | 2.21 | 2.46 | 0.00 | - | 23 | 1,369 | 49.46% |
| TMF250117C00075000 | 2024-06-27 10:32AM EDT | 75.00 | 1.91 | 1.64 | 1.89 | +0.08 | +4.37% | 15 | 780 | 50.29% |
| TMF250117C00080000 | 2024-06-27 3:04PM EDT | 80.00 | 1.40 | 1.28 | 1.60 | -0.13 | -8.50% | 51 | 2,058 | 50.83% |
| TMF250117C00085000 | 2024-06-27 1:08PM EDT | 85.00 | 1.18 | 1.10 | 1.32 | -0.02 | -1.67% | 1 | 932 | 52.61% |
| TMF250117C00090000 | 2024-06-26 12:42PM EDT | 90.00 | 1.05 | 0.92 | 1.00 | 0.00 | - | 2 | 533 | 53.32% |
| TMF250117C00095000 | 2024-06-26 3:54PM EDT | 95.00 | 0.80 | 0.62 | 0.94 | 0.00 | - | 32 | 2,007 | 54.18% |
| TMF250117C00100000 | 2024-06-27 2:54PM EDT | 100.00 | 0.70 | 0.69 | 0.72 | -0.05 | -6.67% | 12 | 2,116 | 56.15% |
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 | 242.19% |
| TMF250117P00002000 | 2023-12-01 12:19PM EDT | 2.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 222.66% |
| TMF250117P00003000 | 2023-12-01 12:20PM EDT | 3.00 | 0.25 | 0.15 | 0.30 | -0.03 | -10.71% | 51 | 945 | 211.72% |
| TMF250117P00004000 | 2023-12-01 4:53PM EDT | 4.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 74 | 2,907 | 219.53% |
| TMF250117P00005000 | 2023-12-01 4:50PM EDT | 5.00 | 0.90 | 0.80 | 0.90 | -0.13 | -12.62% | 506 | 3,533 | 228.91% |
| TMF250117P00006000 | 2023-12-01 3:52PM EDT | 6.00 | 1.55 | 1.35 | 1.55 | +0.11 | +7.64% | 2 | 2,551 | 245.12% |
| TMF250117P00007000 | 2023-12-01 3:48PM EDT | 7.00 | 2.15 | 2.10 | 2.25 | -0.15 | -6.52% | 54 | 1,317 | 259.96% |
| TMF250117P00008000 | 2023-12-01 1:41PM EDT | 8.00 | 2.95 | 2.95 | 3.10 | -0.23 | -7.23% | 36 | 8,128 | 275.00% |
| TMF250117P00009000 | 2023-11-17 4:18PM EDT | 9.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 6 | 79 | 285.06% |
| TMF250117P00010000 | 2023-12-01 12:49PM EDT | 10.00 | 4.75 | 4.60 | 4.80 | -0.08 | -1.66% | 50 | 970 | 293.65% |
| TMF250117P00011000 | 2023-12-01 2:14PM EDT | 11.00 | 5.65 | 5.60 | 5.80 | -0.05 | -0.88% | 200 | 78 | 305.47% |
| TMF250117P00012000 | 2023-09-01 3:35PM EDT | 12.00 | 5.98 | 7.10 | 7.30 | 0.00 | - | 10 | 6 | 332.42% |
| TMF250117P00013000 | 2023-09-06 9:49AM EDT | 13.00 | 7.10 | 8.10 | 9.60 | 0.00 | - | 4 | 0 | 363.77% |
| TMF250117P00015000 | 2023-11-10 1:36PM EDT | 15.00 | 10.20 | 9.40 | 9.80 | 0.00 | - | 1 | 3 | 336.04% |
| TMF250117P00016000 | 2023-08-07 10:17AM EDT | 16.00 | 9.71 | 10.10 | 10.40 | 0.00 | - | 1 | 1 | 332.32% |
| TMF250117P00017000 | 2023-07-28 9:30AM EDT | 17.00 | 10.10 | 10.80 | 11.20 | 0.00 | - | 1 | 1 | 331.40% |
| TMF250117P00018000 | 2023-08-29 10:35AM EDT | 18.00 | 11.80 | 12.00 | 14.60 | 0.00 | - | 1 | 0 | 374.41% |
| TMF250117P00019000 | 2023-03-23 3:30PM EDT | 19.00 | 10.30 | 10.50 | 10.80 | 0.00 | - | - | 1 | 286.91% |
| TMF250117P00020000 | 2023-11-30 10:30AM EDT | 20.00 | 14.70 | 13.30 | 15.90 | 0.00 | - | 2 | 2 | 362.84% |
| TMF250117P00021000 | 2023-05-22 3:48PM EDT | 21.00 | 13.50 | 10.60 | 15.40 | 0.00 | - | 20 | 0 | 304.83% |
| TMF250117P00025000 | 2024-06-21 10:34AM EDT | 25.00 | 0.15 | 0.04 | 0.21 | 0.00 | - | 10 | 49 | 53.91% |
| TMF250117P00030000 | 2024-06-21 10:27AM EDT | 30.00 | 0.40 | 0.24 | 0.50 | 0.00 | - | 10 | 198 | 50.24% |
| TMF250117P00035000 | 2024-06-25 12:18PM EDT | 35.00 | 0.80 | 0.84 | 1.05 | 0.00 | - | 1 | 819 | 47.24% |
| TMF250117P00040000 | 2024-06-27 11:48AM EDT | 40.00 | 1.98 | 1.82 | 2.10 | -0.02 | -1.00% | 3 | 981 | 45.85% |
| TMF250117P00041000 | 2024-06-26 12:55PM EDT | 41.00 | 2.25 | 2.15 | 2.37 | 0.00 | - | 1 | 24 | 45.56% |
| TMF250117P00042000 | 2024-06-25 3:00PM EDT | 42.00 | 2.15 | 2.34 | 2.70 | 0.00 | - | 3 | 7 | 45.59% |
| TMF250117P00043000 | 2024-06-26 11:34AM EDT | 43.00 | 3.00 | 2.66 | 2.94 | 0.00 | - | 10 | 28 | 44.68% |
| TMF250117P00044000 | 2024-06-27 11:12AM EDT | 44.00 | 3.10 | 3.10 | 3.35 | +0.30 | +10.71% | 1 | 22 | 44.98% |
| TMF250117P00045000 | 2024-06-27 10:21AM EDT | 45.00 | 3.55 | 3.45 | 3.65 | -0.15 | -4.05% | 8 | 902 | 44.23% |
| TMF250117P00046000 | 2024-06-27 10:49AM EDT | 46.00 | 3.91 | 3.80 | 4.10 | -0.10 | -2.49% | 8 | 59 | 44.43% |
| TMF250117P00047000 | 2024-06-27 10:18AM EDT | 47.00 | 4.30 | 4.30 | 4.50 | +0.40 | +10.26% | 1 | 1,069 | 44.09% |
| TMF250117P00048000 | 2024-06-26 10:10AM EDT | 48.00 | 4.81 | 4.65 | 4.95 | 0.00 | - | 3 | 1,141 | 43.95% |
| TMF250117P00049000 | 2024-06-26 3:52PM EDT | 49.00 | 5.50 | 5.20 | 5.45 | 0.00 | - | 1 | 78 | 43.96% |
| TMF250117P00050000 | 2024-06-27 1:03PM EDT | 50.00 | 5.80 | 5.70 | 5.95 | -0.20 | -3.33% | 145 | 588 | 43.81% |
| TMF250117P00051000 | 2024-06-26 3:38PM EDT | 51.00 | 6.52 | 6.15 | 6.50 | 0.00 | - | 7 | 989 | 43.85% |
| TMF250117P00052000 | 2024-06-25 3:05PM EDT | 52.00 | 6.07 | 6.80 | 6.95 | 0.00 | - | 3 | 998 | 43.07% |
| TMF250117P00053000 | 2024-06-26 10:21AM EDT | 53.00 | 7.50 | 7.35 | 7.65 | 0.00 | - | 1 | 32 | 43.77% |
| TMF250117P00054000 | 2024-06-20 9:49AM EDT | 54.00 | 8.06 | 7.90 | 8.20 | 0.00 | - | 13 | 54 | 43.35% |
| TMF250117P00055000 | 2024-06-18 2:29PM EDT | 55.00 | 7.97 | 8.60 | 8.85 | 0.00 | - | 1 | 569 | 43.45% |
| TMF250117P00056000 | 2024-06-26 12:55PM EDT | 56.00 | 9.39 | 9.15 | 9.45 | 0.00 | - | 2 | 22 | 43.08% |
| TMF250117P00057000 | 2024-06-27 11:25AM EDT | 57.00 | 9.92 | 9.85 | 10.15 | -0.28 | -2.75% | 1 | 38 | 43.23% |
| TMF250117P00058000 | 2024-06-26 2:13PM EDT | 58.00 | 10.75 | 10.55 | 10.85 | 0.00 | - | 7 | 127 | 43.25% |
| TMF250117P00059000 | 2024-06-10 10:01AM EDT | 59.00 | 13.55 | 11.25 | 11.55 | 0.00 | - | 1 | 15 | 43.15% |
| TMF250117P00060000 | 2024-06-25 12:01PM EDT | 60.00 | 11.25 | 11.95 | 12.25 | 0.00 | - | 1 | 767 | 42.93% |
| TMF250117P00061000 | 2024-05-06 1:38PM EDT | 61.00 | 16.10 | 12.25 | 12.90 | 0.00 | - | 1 | 11 | 42.24% |
| TMF250117P00062000 | 2024-06-04 11:58AM EDT | 62.00 | 14.20 | 13.30 | 13.65 | 0.00 | - | 5 | 0 | 42.11% |
| TMF250117P00063000 | 2024-05-15 1:08PM EDT | 63.00 | 15.28 | 12.55 | 13.05 | 0.00 | - | 2 | 7 | 31.15% |
| TMF250117P00064000 | 2024-04-19 10:14AM EDT | 64.00 | 20.33 | 16.70 | 17.30 | 0.00 | - | 60 | 11 | 54.81% |
| TMF250117P00065000 | 2024-06-18 12:52PM EDT | 65.00 | 14.90 | 15.55 | 16.05 | 0.00 | - | 5 | 42 | 42.16% |
| TMF250117P00070000 | 2024-06-11 3:45PM EDT | 70.00 | 21.70 | 19.75 | 20.20 | 0.00 | - | 1 | 39 | 41.38% |
| TMF250117P00075000 | 2024-04-25 10:21AM EDT | 75.00 | 32.24 | 26.25 | 27.30 | 0.00 | - | 4 | 33 | 60.49% |
| TMF250117P00080000 | 2024-06-12 10:58AM EDT | 80.00 | 29.20 | 28.80 | 29.25 | 0.00 | - | 1 | 28 | 39.94% |
| TMF250117P00085000 | 2024-02-29 11:28AM EDT | 85.00 | 31.75 | 30.90 | 31.35 | 0.00 | - | 2 | 11 | 0.00% |
| TMF250117P00090000 | 2024-04-11 9:53AM EDT | 90.00 | 42.80 | 42.80 | 43.10 | 0.00 | - | 2 | 0 | 84.57% |
| TMF250117P00095000 | 2024-03-15 2:42PM EDT | 95.00 | 42.72 | 47.45 | 47.70 | 0.00 | - | 2 | 0 | 85.82% |
| TMF250117P00100000 | 2024-05-14 9:59AM EDT | 100.00 | 52.10 | 47.70 | 48.10 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.