Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | - | 12 | 2,206 | 1.00 | 0.12 | 0.00 | - | - | 40 |
| 3.70 | +0.30 | +8.82% | 6 | 1,631 | 2.00 | 0.20 | 0.00 | - | 67 | 596 |
| 3.07 | +0.27 | +9.64% | 174 | 4,118 | 3.00 | 0.45 | +0.05 | +12.50% | 419 | 512 |
| 2.40 | +0.10 | +4.35% | 159 | 13,708 | 4.00 | 0.75 | -0.05 | -6.25% | 24 | 812 |
| 1.95 | +0.20 | +11.43% | 46 | 13,937 | 5.00 | 1.30 | -0.10 | -7.14% | 95 | 3,748 |
| 1.65 | +0.15 | +10.00% | 448 | 5,365 | 6.00 | 1.93 | -0.02 | -1.03% | 10 | 263 |
| 1.35 | +0.09 | +7.14% | 120 | 6,465 | 7.00 | 2.58 | -0.02 | -0.77% | 80 | 180 |
| 1.12 | -0.05 | -4.27% | 7 | 1,603 | 8.00 | 3.20 | -0.40 | -11.11% | 5 | 92 |
| 0.88 | -0.07 | -7.37% | 1 | 1,958 | 9.00 | 4.05 | 0.00 | - | 5 | 6 |
| 0.83 | -0.02 | -2.35% | 4 | 1,264 | 10.00 | 4.00 | 0.00 | - | 5 | 115 |
| 0.70 | 0.00 | - | 85 | 6,015 | 11.00 | 6.10 | 0.00 | - | 5 | 24 |
| 25.95 | 0.00 | - | 68 | 0 | 25.00 | 1.53 | 0.00 | - | 8 | 0 |
| 21.90 | 0.00 | - | 42 | 0 | 30.00 | 2.00 | 0.00 | - | 1 | 0 |
| 20.00 | 0.00 | - | 2 | 0 | 35.00 | 4.00 | 0.00 | - | 5 | 0 |
| 16.18 | 0.00 | - | 33 | 0 | 40.00 | 6.35 | 0.00 | - | 2 | 0 |
| 16.18 | 0.00 | - | 19 | 0 | 41.00 | 4.80 | 0.00 | - | 20 | 0 |
| 15.40 | 0.00 | - | 1 | 0 | 43.00 | - | - | - | - | - |
| 14.30 | 0.00 | - | 6 | 0 | 45.00 | 7.33 | 0.00 | - | 1 | 0 |
| 15.40 | 0.00 | - | 1 | 0 | 46.00 | 7.60 | 0.00 | - | 1 | 0 |
| 13.85 | 0.00 | - | 1 | 0 | 47.00 | 8.40 | 0.00 | - | 1 | 0 |
| 13.65 | 0.00 | - | 2 | 0 | 48.00 | 8.85 | 0.00 | - | 1 | 0 |
| 14.00 | 0.00 | - | 4 | 0 | 49.00 | 9.25 | 0.00 | - | 1 | 0 |
| 12.00 | 0.00 | - | 43 | 0 | 50.00 | 11.10 | 0.00 | - | 42 | 0 |
| 12.89 | 0.00 | - | 5 | 0 | 51.00 | 10.25 | 0.00 | - | 1 | 0 |
| 11.49 | 0.00 | - | 20 | 0 | 52.00 | 12.11 | 0.00 | - | 2 | 0 |
| 11.00 | 0.00 | - | 3 | 0 | 53.00 | 11.50 | 0.00 | - | 2 | 0 |
| 12.20 | 0.00 | - | 2 | 0 | 54.00 | 11.68 | 0.00 | - | 5 | 0 |
| 10.50 | 0.00 | - | 5 | 0 | 55.00 | 12.70 | 0.00 | - | 8 | 0 |
| 10.90 | 0.00 | - | 2 | 0 | 56.00 | 12.45 | 0.00 | - | 1 | 10 |
| 11.25 | 0.00 | - | 1 | 0 | 57.00 | 13.40 | 0.00 | - | 7 | 0 |
| 10.50 | 0.00 | - | 1 | 0 | 58.00 | 14.32 | 0.00 | - | 1 | 0 |
| 9.30 | 0.00 | - | 1 | 0 | 59.00 | 15.90 | 0.00 | - | 17 | 9 |
| 9.00 | 0.00 | - | 23 | 0 | 60.00 | 15.53 | 0.00 | - | 5 | 0 |
| 9.30 | 0.00 | - | 4 | 0 | 61.00 | 21.26 | 0.00 | - | 1 | 0 |
| 8.25 | 0.00 | - | 6 | 0 | 62.00 | 16.97 | 0.00 | - | 1 | 0 |
| 8.25 | 0.00 | - | 1 | 0 | 63.00 | 20.70 | 0.00 | - | 1 | 2 |
| 10.00 | 0.00 | - | 4 | 0 | 64.00 | 16.70 | 0.00 | - | 1 | 1 |
| 7.96 | 0.00 | - | 3 | 0 | 65.00 | 24.55 | 0.00 | - | 1 | 94 |
| 6.40 | 0.00 | - | 4 | 0 | 70.00 | 26.32 | 0.00 | - | 5 | 21 |
| 6.40 | 0.00 | - | 1 | 0 | 75.00 | 26.40 | 0.00 | - | 5 | 0 |
| 5.50 | 0.00 | - | 6 | 0 | 80.00 | 36.25 | 0.00 | - | 1 | 0 |
| 5.50 | 0.00 | - | 5 | 0 | 85.00 | 34.85 | 0.00 | - | 1 | 0 |
| 2.41 | 0.00 | - | 2 | 0 | 90.00 | 32.00 | 0.00 | - | - | 3 |
| 4.28 | 0.00 | - | 1 | 0 | 95.00 | 45.90 | 0.00 | - | 2 | 0 |
| 3.83 | 0.00 | - | 105 | 0 | 100.00 | 51.30 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.