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 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF260116C00001000 | 2023-12-01 2:12PM EDT | 1.00 | 4.50 | 3.90 | 5.40 | 0.00 | - | 12 | 2,206 | 0.00% |
| TMF260116C00002000 | 2023-12-01 4:27PM EDT | 2.00 | 3.70 | 3.20 | 4.30 | +0.30 | +8.82% | 6 | 1,631 | 0.00% |
| TMF260116C00003000 | 2023-12-01 4:55PM EDT | 3.00 | 3.07 | 2.80 | 3.20 | +0.27 | +9.64% | 174 | 4,118 | 0.00% |
| TMF260116C00004000 | 2023-12-01 4:43PM EDT | 4.00 | 2.40 | 2.35 | 2.45 | +0.10 | +4.35% | 159 | 13,708 | 0.00% |
| TMF260116C00005000 | 2023-12-01 4:30PM EDT | 5.00 | 1.95 | 1.95 | 2.00 | +0.20 | +11.43% | 46 | 13,937 | 0.00% |
| TMF260116C00006000 | 2023-12-01 4:59PM EDT | 6.00 | 1.65 | 1.60 | 1.65 | +0.15 | +10.00% | 448 | 5,365 | 0.00% |
| TMF260116C00007000 | 2023-12-01 4:30PM EDT | 7.00 | 1.35 | 1.35 | 1.45 | +0.09 | +7.14% | 120 | 6,465 | 0.00% |
| TMF260116C00008000 | 2023-12-01 4:55PM EDT | 8.00 | 1.12 | 1.15 | 1.20 | -0.05 | -4.27% | 7 | 1,603 | 0.00% |
| TMF260116C00009000 | 2023-12-01 12:42PM EDT | 9.00 | 0.88 | 0.90 | 0.95 | -0.07 | -7.37% | 1 | 1,958 | 0.00% |
| TMF260116C00010000 | 2023-12-01 4:48PM EDT | 10.00 | 0.83 | 0.80 | 0.85 | -0.02 | -2.35% | 4 | 1,264 | 0.00% |
| TMF260116C00011000 | 2023-12-01 4:57PM EDT | 11.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 85 | 6,015 | 0.00% |
| TMF260116C00025000 | 2024-06-28 3:58PM EDT | 25.00 | 25.95 | 25.30 | 26.00 | -2.25 | -7.98% | 68 | 1,154 | 56.03% |
| TMF260116C00030000 | 2024-06-28 3:58PM EDT | 30.00 | 21.90 | 21.90 | 22.50 | -2.70 | -10.98% | 42 | 1,142 | 55.62% |
| TMF260116C00035000 | 2024-06-28 11:07AM EDT | 35.00 | 20.00 | 18.55 | 19.35 | -1.00 | -4.76% | 2 | 254 | 53.93% |
| TMF260116C00040000 | 2024-06-28 12:37PM EDT | 40.00 | 16.18 | 16.15 | 16.60 | -1.92 | -10.61% | 33 | 481 | 54.03% |
| TMF260116C00041000 | 2024-06-28 3:32PM EDT | 41.00 | 16.18 | 15.15 | 16.05 | -1.05 | -6.09% | 19 | 0 | 52.54% |
| TMF260116C00045000 | 2024-06-28 3:34PM EDT | 45.00 | 14.30 | 12.80 | 14.20 | -0.98 | -6.41% | 6 | 903 | 51.05% |
| TMF260116C00046000 | 2024-06-13 1:02PM EDT | 46.00 | 15.40 | 12.50 | 13.75 | 0.00 | - | 1 | 68 | 51.22% |
| TMF260116C00047000 | 2024-06-28 2:05PM EDT | 47.00 | 13.85 | 12.30 | 13.35 | -0.48 | -3.35% | 1 | 126 | 51.67% |
| TMF260116C00048000 | 2024-06-26 3:28PM EDT | 48.00 | 13.65 | 11.75 | 12.95 | +0.55 | +4.20% | 2 | 45 | 51.28% |
| TMF260116C00049000 | 2024-06-26 2:37PM EDT | 49.00 | 14.00 | 11.20 | 12.60 | 0.00 | - | 4 | 48 | 50.95% |
| TMF260116C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 12.00 | 11.65 | 12.20 | -1.85 | -13.36% | 43 | 1,234 | 52.62% |
| TMF260116C00051000 | 2024-06-26 3:50PM EDT | 51.00 | 12.89 | 10.40 | 11.85 | 0.00 | - | 5 | 225 | 50.70% |
| TMF260116C00052000 | 2024-06-28 3:56PM EDT | 52.00 | 11.49 | 10.15 | 11.55 | -1.46 | -11.27% | 20 | 252 | 50.97% |
| TMF260116C00053000 | 2024-06-28 3:59PM EDT | 53.00 | 11.00 | 10.15 | 11.20 | -2.70 | -19.71% | 3 | 152 | 51.62% |
| TMF260116C00054000 | 2024-06-24 3:23PM EDT | 54.00 | 12.20 | 9.45 | 10.90 | 0.00 | - | 2 | 137 | 50.85% |
| TMF260116C00055000 | 2024-06-28 3:57PM EDT | 55.00 | 10.50 | 10.00 | 10.60 | -1.35 | -11.39% | 5 | 835 | 52.67% |
| TMF260116C00056000 | 2024-06-28 10:45AM EDT | 56.00 | 10.90 | 8.90 | 10.30 | -0.40 | -3.54% | 2 | 447 | 50.99% |
| TMF260116C00057000 | 2024-06-25 3:50PM EDT | 57.00 | 11.25 | 8.60 | 10.00 | 0.00 | - | 1 | 157 | 50.94% |
| TMF260116C00058000 | 2024-06-20 11:27AM EDT | 58.00 | 10.50 | 8.40 | 9.75 | 0.00 | - | 1 | 111 | 51.17% |
| TMF260116C00059000 | 2024-06-07 3:23PM EDT | 59.00 | 9.30 | 8.15 | 9.50 | 0.00 | - | 1 | 89 | 51.25% |
| TMF260116C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 9.00 | 7.90 | 9.25 | -1.70 | -15.89% | 23 | 713 | 51.29% |
| TMF260116C00061000 | 2024-06-28 11:06AM EDT | 61.00 | 9.30 | 6.25 | 9.00 | -0.20 | -2.11% | 4 | 142 | 54.11% |
| TMF260116C00062000 | 2024-06-10 9:38AM EDT | 62.00 | 8.25 | 7.40 | 8.75 | 0.00 | - | 6 | 24 | 51.28% |
| TMF260116C00063000 | 2024-06-03 9:52AM EDT | 63.00 | 8.25 | 7.15 | 8.55 | 0.00 | - | 1 | 148 | 51.33% |
| TMF260116C00064000 | 2024-06-18 3:58PM EDT | 64.00 | 10.00 | 6.95 | 8.35 | 0.00 | - | 4 | 177 | 51.46% |
| TMF260116C00065000 | 2024-06-28 10:44AM EDT | 65.00 | 7.96 | 7.50 | 8.15 | -1.07 | -11.85% | 3 | 559 | 53.11% |
| TMF260116C00070000 | 2024-06-28 12:11PM EDT | 70.00 | 6.40 | 6.40 | 7.15 | -1.50 | -18.99% | 4 | 1,153 | 52.98% |
| TMF260116C00075000 | 2024-06-25 3:05PM EDT | 75.00 | 6.40 | 5.45 | 6.40 | -0.57 | -8.18% | 1 | 221 | 53.06% |
| TMF260116C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 5.50 | 4.50 | 5.80 | -0.30 | -5.17% | 6 | 434 | 52.94% |
| TMF260116C00085000 | 2024-06-20 10:51AM EDT | 85.00 | 5.50 | 3.90 | 5.25 | 0.00 | - | 5 | 411 | 53.26% |
| TMF260116C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 2.41 | 3.50 | 4.80 | 0.00 | - | 2 | 309 | 53.91% |
| TMF260116C00095000 | 2024-06-21 3:18PM EDT | 95.00 | 4.28 | 3.80 | 4.35 | 0.00 | - | 1 | 759 | 56.01% |
| TMF260116C00100000 | 2024-06-28 3:01PM EDT | 100.00 | 3.83 | 3.50 | 4.00 | -0.39 | -9.24% | 105 | 2,126 | 56.62% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF260116P00001000 | 2023-11-16 12:16PM EDT | 1.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 40 | 162.50% |
| TMF260116P00002000 | 2023-11-29 11:09AM EDT | 2.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 67 | 596 | 136.52% |
| TMF260116P00003000 | 2023-12-01 3:13PM EDT | 3.00 | 0.45 | 0.30 | 0.50 | +0.05 | +12.50% | 419 | 512 | 142.19% |
| TMF260116P00004000 | 2023-12-01 3:30PM EDT | 4.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 24 | 812 | 149.22% |
| TMF260116P00005000 | 2023-12-01 3:07PM EDT | 5.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 95 | 3,748 | 155.91% |
| TMF260116P00006000 | 2023-12-01 11:34AM EDT | 6.00 | 1.93 | 1.70 | 1.95 | -0.02 | -1.03% | 10 | 263 | 157.91% |
| TMF260116P00007000 | 2023-12-01 3:07PM EDT | 7.00 | 2.58 | 2.35 | 2.75 | -0.02 | -0.77% | 80 | 180 | 164.84% |
| TMF260116P00008000 | 2023-12-01 2:38PM EDT | 8.00 | 3.20 | 3.00 | 3.60 | -0.40 | -11.11% | 5 | 92 | 170.02% |
| TMF260116P00009000 | 2023-11-29 11:03AM EDT | 9.00 | 4.05 | 2.35 | 4.40 | 0.00 | - | 5 | 6 | 158.15% |
| TMF260116P00010000 | 2023-11-29 10:58AM EDT | 10.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 5 | 115 | 179.54% |
| TMF260116P00011000 | 2023-11-27 1:35PM EDT | 11.00 | 6.10 | 5.60 | 6.10 | 0.00 | - | 5 | 24 | 184.28% |
| TMF260116P00025000 | 2024-06-28 3:57PM EDT | 25.00 | 1.53 | 1.04 | 2.04 | +0.35 | +29.66% | 8 | 570 | 54.99% |
| TMF260116P00030000 | 2024-06-27 9:30AM EDT | 30.00 | 2.00 | 2.02 | 2.60 | 0.00 | - | 1 | 197 | 47.57% |
| TMF260116P00035000 | 2024-06-28 3:59PM EDT | 35.00 | 4.00 | 3.55 | 4.75 | +0.50 | +14.29% | 5 | 437 | 49.87% |
| TMF260116P00040000 | 2024-06-28 12:11PM EDT | 40.00 | 6.35 | 5.40 | 6.65 | +1.29 | +25.49% | 2 | 69 | 47.90% |
| TMF260116P00041000 | 2024-06-14 12:27PM EDT | 41.00 | 4.80 | 5.95 | 7.10 | 0.00 | - | 20 | 23 | 47.66% |
| TMF260116P00045000 | 2024-06-27 3:00PM EDT | 45.00 | 7.33 | 7.75 | 9.00 | 0.00 | - | 1 | 230 | 46.53% |
| TMF260116P00046000 | 2024-06-14 10:27AM EDT | 46.00 | 7.60 | 8.30 | 9.55 | 0.00 | - | 1 | 20 | 46.44% |
| TMF260116P00047000 | 2024-06-26 10:33AM EDT | 47.00 | 8.40 | 8.80 | 10.10 | 0.00 | - | 1 | 40 | 46.28% |
| TMF260116P00048000 | 2024-06-26 10:21AM EDT | 48.00 | 8.85 | 9.35 | 10.55 | 0.00 | - | 1 | 878 | 45.64% |
| TMF260116P00049000 | 2024-06-27 9:30AM EDT | 49.00 | 9.25 | 9.90 | 11.20 | 0.00 | - | 1 | 17 | 45.80% |
| TMF260116P00050000 | 2024-06-28 3:14PM EDT | 50.00 | 11.10 | 10.50 | 11.80 | +1.70 | +18.09% | 42 | 184 | 45.69% |
| TMF260116P00051000 | 2024-06-13 10:41AM EDT | 51.00 | 10.25 | 11.10 | 12.40 | 0.00 | - | 1 | 964 | 45.53% |
| TMF260116P00052000 | 2024-06-28 3:56PM EDT | 52.00 | 12.11 | 11.70 | 13.00 | +1.14 | +10.39% | 2 | 979 | 45.31% |
| TMF260116P00053000 | 2024-06-26 12:01PM EDT | 53.00 | 11.50 | 12.20 | 12.90 | 0.00 | - | 2 | 7 | 42.13% |
| TMF260116P00054000 | 2024-06-18 12:39PM EDT | 54.00 | 11.68 | 13.00 | 14.25 | 0.00 | - | 5 | 15 | 44.94% |
| TMF260116P00055000 | 2024-06-27 10:02AM EDT | 55.00 | 12.70 | 13.65 | 14.95 | 0.00 | - | 8 | 50 | 45.00% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 56.00 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 44.79% |
| TMF260116P00057000 | 2024-06-14 12:23PM EDT | 57.00 | 13.40 | 14.95 | 16.25 | 0.00 | - | 7 | 9 | 44.54% |
| TMF260116P00058000 | 2024-06-21 3:32PM EDT | 58.00 | 14.32 | 15.65 | 16.90 | 0.00 | - | 1 | 1 | 44.25% |
| TMF260116P00059000 | 2024-02-12 10:38AM EDT | 59.00 | 15.90 | 14.75 | 15.70 | 0.00 | - | 17 | 9 | 36.16% |
| TMF260116P00060000 | 2024-06-24 11:40AM EDT | 60.00 | 15.53 | 17.05 | 18.35 | 0.00 | - | 5 | 105 | 44.17% |
| TMF260116P00061000 | 2024-04-15 11:26AM EDT | 61.00 | 21.26 | 17.40 | 18.75 | 0.00 | - | 1 | 0 | 42.69% |
| TMF260116P00062000 | 2024-06-21 3:59PM EDT | 62.00 | 16.97 | 18.50 | 19.80 | 0.00 | - | 1 | 2 | 43.91% |
| TMF260116P00063000 | 2024-05-13 12:17PM EDT | 63.00 | 20.70 | 17.35 | 19.80 | 0.00 | - | 1 | 2 | 40.63% |
| TMF260116P00064000 | 2024-01-02 12:15PM EDT | 64.00 | 16.70 | 13.95 | 18.20 | 0.00 | - | 1 | 1 | 29.82% |
| TMF260116P00065000 | 2024-04-15 3:19PM EDT | 65.00 | 24.55 | 20.15 | 21.70 | 0.00 | - | 1 | 94 | 42.04% |
| TMF260116P00070000 | 2024-05-06 3:18PM EDT | 70.00 | 26.32 | 22.75 | 24.20 | 0.00 | - | 5 | 21 | 34.55% |
| TMF260116P00075000 | 2024-06-20 3:44PM EDT | 75.00 | 26.40 | 28.75 | 30.05 | 0.00 | - | 5 | 30 | 42.25% |
| TMF260116P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF260116P00085000 | 2024-06-24 12:38PM EDT | 85.00 | 34.85 | 37.35 | 38.70 | 0.00 | - | 1 | 82 | 40.99% |
| TMF260116P00090000 | 2023-12-28 3:10PM EDT | 90.00 | 32.00 | 38.95 | 40.20 | 0.00 | - | - | 3 | 0.00% |
| TMF260116P00095000 | 2024-06-28 11:47AM EDT | 95.00 | 45.90 | 46.55 | 47.70 | -0.24 | -0.52% | 2 | 5 | 38.87% |
| TMF260116P00100000 | 2024-06-28 3:56PM EDT | 100.00 | 51.30 | 49.50 | 52.35 | +1.80 | +3.64% | 2 | 100 | 37.77% |
© 2024 Yahoo. All rights reserved.