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:
CallsforJanuary 17, 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 | 2024-06-28 3:14PM EDT | 25.00 | 24.75 | 23.80 | 24.20 | -2.10 | -7.82% | 25 | 497 | 60.89% |
| TMF250117C00030000 | 2024-06-28 1:43PM EDT | 30.00 | 20.20 | 19.20 | 19.65 | -2.17 | -9.70% | 1 | 427 | 55.10% |
| TMF250117C00035000 | 2024-06-27 2:23PM EDT | 35.00 | 17.92 | 15.00 | 15.45 | 0.00 | - | 5 | 253 | 51.51% |
| TMF250117C00040000 | 2024-06-28 3:41PM EDT | 40.00 | 12.10 | 11.35 | 11.85 | -1.73 | -12.51% | 10 | 291 | 51.88% |
| TMF250117C00041000 | 2024-06-12 3:29PM EDT | 41.00 | 12.46 | 10.75 | 11.20 | 0.00 | - | 2 | 4 | 51.51% |
| TMF250117C00042000 | 2024-06-17 3:00PM EDT | 42.00 | 13.10 | 10.10 | 10.60 | 0.00 | - | - | 1 | 51.39% |
| TMF250117C00045000 | 2024-06-28 12:15PM EDT | 45.00 | 9.30 | 8.40 | 8.85 | -0.85 | -8.37% | 8 | 910 | 50.35% |
| TMF250117C00046000 | 2024-06-26 9:30AM EDT | 46.00 | 8.70 | 7.90 | 8.35 | -0.98 | -10.12% | 4 | 88 | 50.29% |
| TMF250117C00047000 | 2024-06-28 3:58PM EDT | 47.00 | 7.80 | 7.45 | 7.90 | -1.50 | -16.13% | 3 | 72 | 50.44% |
| TMF250117C00048000 | 2024-06-28 10:23AM EDT | 48.00 | 8.27 | 6.95 | 7.40 | -1.48 | -15.18% | 1 | 227 | 50.07% |
| TMF250117C00049000 | 2024-06-20 11:29AM EDT | 49.00 | 8.75 | 6.55 | 6.95 | 0.00 | - | 3 | 49 | 49.90% |
| TMF250117C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 6.30 | 6.10 | 6.45 | -1.60 | -20.25% | 178 | 2,017 | 49.24% |
| TMF250117C00051000 | 2024-06-28 1:30PM EDT | 51.00 | 6.45 | 5.70 | 6.15 | -0.72 | -10.04% | 1 | 79 | 49.83% |
| TMF250117C00052000 | 2024-06-28 3:16PM EDT | 52.00 | 5.90 | 5.35 | 5.80 | -1.09 | -15.59% | 110 | 690 | 49.93% |
| TMF250117C00053000 | 2024-06-27 9:58AM EDT | 53.00 | 5.64 | 5.00 | 5.40 | -1.21 | -17.66% | 8 | 593 | 49.54% |
| TMF250117C00054000 | 2024-06-28 3:58PM EDT | 54.00 | 5.00 | 4.70 | 5.10 | -1.30 | -20.63% | 9 | 132 | 49.73% |
| TMF250117C00055000 | 2024-06-28 3:56PM EDT | 55.00 | 4.60 | 4.40 | 4.70 | -1.37 | -22.95% | 136 | 1,328 | 49.08% |
| TMF250117C00056000 | 2024-06-28 3:50PM EDT | 56.00 | 4.40 | 4.10 | 4.50 | -0.88 | -16.67% | 335 | 818 | 49.73% |
| TMF250117C00057000 | 2024-06-28 12:14PM EDT | 57.00 | 4.45 | 3.85 | 4.25 | -0.77 | -14.75% | 2 | 244 | 49.90% |
| TMF250117C00058000 | 2024-06-28 2:07PM EDT | 58.00 | 4.14 | 3.60 | 3.95 | -0.77 | -15.68% | 43 | 232 | 49.62% |
| TMF250117C00059000 | 2024-06-28 3:20PM EDT | 59.00 | 3.90 | 3.40 | 3.75 | -0.70 | -15.22% | 15 | 227 | 49.95% |
| TMF250117C00060000 | 2024-06-28 3:37PM EDT | 60.00 | 3.40 | 3.10 | 3.45 | -0.84 | -19.81% | 24 | 2,132 | 49.44% |
| TMF250117C00061000 | 2024-06-28 10:53AM EDT | 61.00 | 3.63 | 2.95 | 3.35 | -0.47 | -11.46% | 2 | 137 | 50.32% |
| TMF250117C00062000 | 2024-06-28 12:54PM EDT | 62.00 | 3.15 | 2.80 | 3.10 | -0.80 | -20.25% | 2 | 248 | 49.98% |
| TMF250117C00063000 | 2024-06-28 10:46AM EDT | 63.00 | 3.35 | 2.62 | 2.95 | -1.12 | -25.06% | 2 | 50 | 50.32% |
| TMF250117C00064000 | 2024-06-27 9:30AM EDT | 64.00 | 3.20 | 2.41 | 2.78 | 0.00 | - | 1 | 75 | 50.42% |
| TMF250117C00065000 | 2024-06-28 3:41PM EDT | 65.00 | 2.59 | 2.40 | 2.58 | -0.71 | -21.52% | 53 | 2,969 | 50.20% |
| TMF250117C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 1.90 | 1.80 | 1.98 | -0.53 | -21.81% | 30 | 1,369 | 50.42% |
| TMF250117C00075000 | 2024-06-28 3:58PM EDT | 75.00 | 1.45 | 1.26 | 1.56 | -0.46 | -24.08% | 84 | 780 | 50.90% |
| TMF250117C00080000 | 2024-06-28 3:54PM EDT | 80.00 | 1.09 | 0.91 | 1.25 | -0.31 | -22.14% | 54 | 2,058 | 51.64% |
| TMF250117C00085000 | 2024-06-28 3:42PM EDT | 85.00 | 0.93 | 0.90 | 1.07 | -0.25 | -21.19% | 20 | 932 | 54.49% |
| TMF250117C00090000 | 2024-06-28 3:40PM EDT | 90.00 | 0.79 | 0.71 | 0.84 | -0.26 | -24.76% | 12 | 533 | 55.08% |
| TMF250117C00095000 | 2024-06-28 2:59PM EDT | 95.00 | 0.66 | 0.58 | 0.78 | -0.14 | -17.50% | 2 | 2,007 | 56.84% |
| TMF250117C00100000 | 2024-06-28 3:43PM EDT | 100.00 | 0.56 | 0.40 | 0.58 | -0.14 | -20.00% | 21 | 2,112 | 56.15% |
PutsforJanuary 17, 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 | 240.63% |
| TMF250117P00002000 | 2023-12-01 12:19PM EDT | 2.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 220.70% |
| TMF250117P00003000 | 2023-12-01 12:20PM EDT | 3.00 | 0.25 | 0.15 | 0.30 | -0.03 | -10.71% | 51 | 945 | 209.77% |
| TMF250117P00004000 | 2023-12-01 4:53PM EDT | 4.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 74 | 2,907 | 217.19% |
| TMF250117P00005000 | 2023-12-01 4:50PM EDT | 5.00 | 0.90 | 0.80 | 0.90 | -0.13 | -12.62% | 506 | 3,533 | 226.56% |
| TMF250117P00006000 | 2023-12-01 3:52PM EDT | 6.00 | 1.55 | 1.35 | 1.55 | +0.11 | +7.64% | 2 | 2,551 | 242.58% |
| TMF250117P00007000 | 2023-12-01 3:48PM EDT | 7.00 | 2.15 | 2.10 | 2.25 | -0.15 | -6.52% | 54 | 1,317 | 257.42% |
| TMF250117P00008000 | 2023-12-01 1:41PM EDT | 8.00 | 2.95 | 2.95 | 3.10 | -0.23 | -7.23% | 36 | 8,128 | 272.36% |
| TMF250117P00009000 | 2023-11-17 4:18PM EDT | 9.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 6 | 79 | 282.42% |
| TMF250117P00010000 | 2023-12-01 12:49PM EDT | 10.00 | 4.75 | 4.60 | 4.80 | -0.08 | -1.66% | 50 | 970 | 290.92% |
| TMF250117P00011000 | 2023-12-01 2:14PM EDT | 11.00 | 5.65 | 5.60 | 5.80 | -0.05 | -0.88% | 200 | 78 | 302.78% |
| TMF250117P00012000 | 2023-09-01 3:35PM EDT | 12.00 | 5.98 | 7.10 | 7.30 | 0.00 | - | 10 | 6 | 329.79% |
| TMF250117P00013000 | 2023-09-06 9:49AM EDT | 13.00 | 7.10 | 8.10 | 9.60 | 0.00 | - | 4 | 0 | 361.23% |
| TMF250117P00015000 | 2023-11-10 1:36PM EDT | 15.00 | 10.20 | 9.40 | 9.80 | 0.00 | - | 1 | 3 | 333.35% |
| TMF250117P00016000 | 2023-08-07 10:17AM EDT | 16.00 | 9.71 | 10.10 | 10.40 | 0.00 | - | 1 | 1 | 329.54% |
| TMF250117P00017000 | 2023-07-28 9:30AM EDT | 17.00 | 10.10 | 10.80 | 11.20 | 0.00 | - | 1 | 1 | 328.56% |
| TMF250117P00018000 | 2023-08-29 10:35AM EDT | 18.00 | 11.80 | 12.00 | 14.60 | 0.00 | - | 1 | 0 | 371.83% |
| TMF250117P00019000 | 2023-03-23 3:30PM EDT | 19.00 | 10.30 | 10.50 | 10.80 | 0.00 | - | - | 1 | 283.74% |
| TMF250117P00020000 | 2023-11-30 10:30AM EDT | 20.00 | 14.70 | 13.30 | 15.90 | 0.00 | - | 2 | 2 | 360.16% |
| TMF250117P00021000 | 2023-05-22 3:48PM EDT | 21.00 | 13.50 | 10.60 | 15.40 | 0.00 | - | 20 | 0 | 301.71% |
| TMF250117P00025000 | 2024-06-21 10:34AM EDT | 25.00 | 0.15 | 0.07 | 0.27 | 0.00 | - | 10 | 49 | 53.32% |
| TMF250117P00030000 | 2024-06-21 10:27AM EDT | 30.00 | 0.40 | 0.44 | 0.65 | 0.00 | - | 10 | 198 | 49.88% |
| TMF250117P00035000 | 2024-06-28 3:11PM EDT | 35.00 | 1.21 | 1.10 | 1.41 | +0.41 | +51.25% | 5 | 819 | 47.68% |
| TMF250117P00040000 | 2024-06-28 3:56PM EDT | 40.00 | 2.50 | 2.40 | 2.77 | +0.52 | +26.26% | 6 | 978 | 46.73% |
| TMF250117P00041000 | 2024-06-26 12:55PM EDT | 41.00 | 2.25 | 2.70 | 3.10 | 0.00 | - | 1 | 24 | 46.42% |
| TMF250117P00042000 | 2024-06-28 11:18AM EDT | 42.00 | 2.80 | 3.10 | 3.40 | +0.65 | +30.23% | 10 | 7 | 45.68% |
| TMF250117P00043000 | 2024-06-28 11:11AM EDT | 43.00 | 3.20 | 3.45 | 3.85 | +0.20 | +6.67% | 10 | 28 | 45.96% |
| TMF250117P00044000 | 2024-06-27 11:12AM EDT | 44.00 | 3.70 | 3.85 | 4.30 | +0.60 | +19.35% | 10 | 23 | 46.02% |
| TMF250117P00045000 | 2024-06-28 3:24PM EDT | 45.00 | 4.25 | 4.30 | 4.75 | +0.70 | +19.72% | 9 | 894 | 45.89% |
| TMF250117P00046000 | 2024-06-27 10:49AM EDT | 46.00 | 3.91 | 4.80 | 5.20 | 0.00 | - | 8 | 59 | 45.57% |
| TMF250117P00047000 | 2024-06-27 10:18AM EDT | 47.00 | 4.50 | 5.25 | 5.65 | +0.20 | +4.65% | 1 | 1,070 | 45.08% |
| TMF250117P00048000 | 2024-06-28 3:59PM EDT | 48.00 | 6.00 | 5.80 | 6.25 | +1.19 | +24.74% | 5 | 1,141 | 45.48% |
| TMF250117P00049000 | 2024-06-28 3:58PM EDT | 49.00 | 6.40 | 6.35 | 6.75 | +0.90 | +16.36% | 51 | 78 | 45.02% |
| TMF250117P00050000 | 2024-06-28 3:14PM EDT | 50.00 | 7.00 | 6.90 | 7.35 | +1.20 | +20.69% | 3 | 693 | 45.08% |
| TMF250117P00051000 | 2024-06-28 12:37PM EDT | 51.00 | 7.20 | 7.50 | 7.90 | +0.68 | +10.43% | 2 | 989 | 44.64% |
| TMF250117P00052000 | 2024-06-25 3:05PM EDT | 52.00 | 6.07 | 8.10 | 8.50 | 0.00 | - | 3 | 998 | 44.40% |
| TMF250117P00053000 | 2024-06-26 10:21AM EDT | 53.00 | 7.50 | 8.75 | 9.15 | 0.00 | - | 1 | 32 | 44.35% |
| TMF250117P00054000 | 2024-06-20 9:49AM EDT | 54.00 | 8.06 | 9.40 | 9.80 | 0.00 | - | 13 | 54 | 44.15% |
| TMF250117P00055000 | 2024-06-18 2:29PM EDT | 55.00 | 7.97 | 10.05 | 10.55 | 0.00 | - | 1 | 569 | 44.52% |
| TMF250117P00056000 | 2024-06-26 12:55PM EDT | 56.00 | 9.39 | 10.75 | 11.25 | 0.00 | - | 2 | 22 | 44.41% |
| TMF250117P00057000 | 2024-06-27 11:25AM EDT | 57.00 | 9.92 | 11.50 | 11.95 | 0.00 | - | 1 | 39 | 44.15% |
| TMF250117P00058000 | 2024-06-26 2:13PM EDT | 58.00 | 10.75 | 12.20 | 12.65 | 0.00 | - | 7 | 127 | 43.76% |
| TMF250117P00059000 | 2024-06-28 9:57AM EDT | 59.00 | 11.23 | 12.95 | 13.45 | -2.32 | -17.12% | 1 | 15 | 43.99% |
| TMF250117P00060000 | 2024-06-28 3:25PM EDT | 60.00 | 13.40 | 13.70 | 14.20 | +2.15 | +19.11% | 2 | 767 | 43.73% |
| TMF250117P00061000 | 2024-05-06 1:38PM EDT | 61.00 | 16.10 | 12.25 | 12.90 | 0.00 | - | 1 | 11 | 23.17% |
| TMF250117P00062000 | 2024-06-04 11:58AM EDT | 62.00 | 14.20 | 15.30 | 15.75 | 0.00 | - | 5 | 0 | 43.21% |
| TMF250117P00063000 | 2024-05-15 1:08PM EDT | 63.00 | 15.28 | 12.55 | 13.05 | 0.00 | - | 2 | 7 | 0.00% |
| TMF250117P00064000 | 2024-04-19 10:14AM EDT | 64.00 | 20.33 | 16.70 | 17.30 | 0.00 | - | 60 | 11 | 42.14% |
| TMF250117P00065000 | 2024-06-18 12:52PM EDT | 65.00 | 14.90 | 17.75 | 18.20 | 0.00 | - | 5 | 42 | 42.55% |
| TMF250117P00070000 | 2024-06-11 3:45PM EDT | 70.00 | 21.70 | 22.10 | 22.55 | 0.00 | - | 1 | 39 | 41.72% |
| TMF250117P00075000 | 2024-04-25 10:21AM EDT | 75.00 | 32.24 | 26.25 | 27.30 | 0.00 | - | 4 | 33 | 43.51% |
| TMF250117P00080000 | 2024-06-12 10:58AM EDT | 80.00 | 29.20 | 31.45 | 31.85 | 0.00 | - | 1 | 28 | 39.97% |
| 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 | 64.40% |
| TMF250117P00095000 | 2024-03-15 2:42PM EDT | 95.00 | 42.72 | 47.45 | 47.70 | 0.00 | - | 2 | 0 | 63.14% |
| 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.