Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517C00015000 | 2024-03-21 1:46PM EDT | 15.00 | 20.10 | 24.60 | 24.80 | 0.00 | - | 3 | 0 | 436.33% |
| TMV240517C00020000 | 2024-02-01 12:08PM EDT | 20.00 | 10.00 | 13.60 | 13.80 | 0.00 | - | 12 | 0 | 0.00% |
| TMV240517C00025000 | 2024-04-11 12:02PM EDT | 25.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMV240517C00027000 | 2024-04-15 11:41AM EDT | 27.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMV240517C00028000 | 2024-03-27 10:41AM EDT | 28.00 | 6.02 | 12.30 | 13.00 | 0.00 | - | 1 | 0 | 245.22% |
| TMV240517C00029000 | 2024-04-08 9:45AM EDT | 29.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMV240517C00030000 | 2024-04-26 10:04AM EDT | 30.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TMV240517C00031000 | 2024-05-03 11:07AM EDT | 31.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TMV240517C00032000 | 2024-04-19 3:36PM EDT | 32.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMV240517C00033000 | 2024-05-03 11:44AM EDT | 33.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TMV240517C00034000 | 2024-04-26 9:35AM EDT | 34.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMV240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMV240517C00036000 | 2024-05-03 9:31AM EDT | 36.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMV240517C00037000 | 2024-05-03 10:42AM EDT | 37.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TMV240517C00038000 | 2024-05-03 3:37PM EDT | 38.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| TMV240517C00039000 | 2024-05-03 3:39PM EDT | 39.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 1.56% |
| TMV240517C00040000 | 2024-05-03 2:58PM EDT | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TMV240517C00041000 | 2024-05-03 3:46PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TMV240517C00042000 | 2024-05-03 2:57PM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TMV240517C00043000 | 2024-05-03 2:17PM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| TMV240517C00044000 | 2024-05-01 1:40PM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TMV240517C00045000 | 2024-05-03 10:42AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMV240517C00046000 | 2024-05-03 10:43AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMV240517C00047000 | 2024-05-02 9:30AM EDT | 47.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMV240517C00048000 | 2024-05-03 9:43AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMV240517C00050000 | 2024-05-01 12:38PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMV240517C00055000 | 2024-05-01 10:48AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMV240517C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMV240517C00065000 | 2024-04-16 12:39PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TMV240517C00070000 | 2024-04-15 10:37AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| TMV240517C00075000 | 2024-04-26 2:54PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMV240517C00080000 | 2024-04-23 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517P00015000 | 2024-03-08 3:27PM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 157 | 217.19% |
| TMV240517P00020000 | 2024-02-16 2:02PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 299 | 170.31% |
| TMV240517P00025000 | 2024-03-07 4:11PM EDT | 25.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 76 | 125 | 117.97% |
| TMV240517P00027000 | 2024-04-15 10:09AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMV240517P00028000 | 2024-04-08 1:44PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMV240517P00029000 | 2024-05-03 11:30AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMV240517P00030000 | 2024-05-03 9:57AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMV240517P00031000 | 2024-04-23 9:35AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TMV240517P00032000 | 2024-05-01 10:27AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TMV240517P00033000 | 2024-04-24 11:10AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMV240517P00034000 | 2024-04-26 10:55AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMV240517P00035000 | 2024-05-03 3:43PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMV240517P00036000 | 2024-05-03 2:16PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMV240517P00037000 | 2024-05-03 11:15AM EDT | 37.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TMV240517P00038000 | 2024-05-03 11:15AM EDT | 38.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TMV240517P00039000 | 2024-05-03 12:49PM EDT | 39.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TMV240517P00040000 | 2024-05-03 3:43PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TMV240517P00041000 | 2024-05-03 3:36PM EDT | 41.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TMV240517P00042000 | 2024-05-03 9:54AM EDT | 42.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMV240517P00043000 | 2024-05-03 11:37AM EDT | 43.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TMV240517P00044000 | 2024-04-29 10:55AM EDT | 44.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMV240517P00045000 | 2024-05-02 11:23AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TMV240517P00046000 | 2024-04-29 10:06AM EDT | 46.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMV240517P00047000 | 2024-02-16 1:21PM EDT | 47.00 | 12.09 | 11.80 | 12.20 | 0.00 | - | 10 | 10 | 230.71% |
| TMV240517P00048000 | 2024-04-02 12:45PM EDT | 48.00 | 12.20 | 8.10 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| TMV240517P00050000 | 2024-04-19 9:35AM EDT | 50.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TMV240517P00055000 | 2024-04-09 3:29PM EDT | 55.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMV240517P00060000 | 2024-04-19 9:57AM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TMV240517P00065000 | 2023-11-08 2:09PM EDT | 65.00 | 26.00 | 29.90 | 33.50 | 0.00 | - | 8 | 30 | 419.04% |
| TMV240517P00070000 | 2023-11-03 11:42AM EDT | 70.00 | 29.40 | 34.20 | 34.80 | 0.00 | - | 1 | 28 | 357.08% |
| TMV240517P00075000 | 2024-02-14 2:11PM EDT | 75.00 | 39.90 | 39.50 | 39.90 | 0.00 | - | 2 | 2 | 387.40% |
© 2024 Yahoo. All rights reserved.