Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240719C00028000 | 2024-06-14 3:02PM EDT | 28.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMV240719C00030000 | 2024-07-01 2:24PM EDT | 30.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMV240719C00031000 | 2024-07-01 2:24PM EDT | 31.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMV240719C00032000 | 2024-07-01 2:46PM EDT | 32.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TMV240719C00033000 | 2024-07-01 2:15PM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMV240719C00034000 | 2024-07-02 9:44AM EDT | 34.00 | 3.20 | 0.00 | 0.00 | -0.84 | -20.79% | 11 | 0 | 0.00% |
| TMV240719C00035000 | 2024-07-02 2:40PM EDT | 35.00 | 2.75 | 0.00 | 0.00 | -0.57 | -17.17% | 31 | 0 | 0.00% |
| TMV240719C00036000 | 2024-07-02 2:05PM EDT | 36.00 | 2.20 | 0.00 | 0.00 | -0.40 | -15.38% | 4 | 0 | 0.00% |
| TMV240719C00037000 | 2024-07-02 1:38PM EDT | 37.00 | 1.70 | 0.00 | 0.00 | -0.19 | -10.05% | 4 | 0 | 0.39% |
| TMV240719C00038000 | 2024-07-02 9:57AM EDT | 38.00 | 0.99 | 0.00 | 0.00 | -0.46 | -31.72% | 2 | 0 | 3.13% |
| TMV240719C00039000 | 2024-07-02 11:45AM EDT | 39.00 | 0.80 | 0.00 | 0.00 | -0.28 | -25.93% | 12 | 0 | 6.25% |
| TMV240719C00040000 | 2024-07-02 2:32PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | -0.20 | -27.78% | 19 | 0 | 12.50% |
| TMV240719C00041000 | 2024-07-01 1:16PM EDT | 41.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TMV240719C00042000 | 2024-07-02 9:36AM EDT | 42.00 | 0.20 | 0.00 | 0.00 | +0.11 | +122.22% | 50 | 0 | 12.50% |
| TMV240719C00043000 | 2024-07-02 2:32PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 10 | 0 | 12.50% |
| TMV240719C00045000 | 2024-06-12 12:39PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMV240719C00046000 | 2024-05-23 10:01AM EDT | 46.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 53.13% |
| TMV240719C00048000 | 2024-07-02 9:30AM EDT | 48.00 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 2 | 0 | 25.00% |
| TMV240719C00050000 | 2024-06-03 9:42AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TMV240719C00055000 | 2024-07-02 11:54AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | -0.09 | -64.29% | 5 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240719P00025000 | 2024-06-17 9:36AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMV240719P00028000 | 2024-06-18 9:37AM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TMV240719P00029000 | 2024-06-24 10:08AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMV240719P00030000 | 2024-06-28 11:28AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMV240719P00031000 | 2024-07-01 2:48PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMV240719P00032000 | 2024-07-02 1:03PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 8 | 0 | 12.50% |
| TMV240719P00033000 | 2024-07-02 12:27PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | -0.31 | -67.39% | 15 | 0 | 12.50% |
| TMV240719P00034000 | 2024-07-02 3:29PM EDT | 34.00 | 0.33 | 0.00 | 0.00 | -0.07 | -17.50% | 21 | 0 | 12.50% |
| TMV240719P00035000 | 2024-07-02 1:18PM EDT | 35.00 | 0.51 | 0.00 | 0.00 | -0.66 | -56.41% | 3 | 0 | 6.25% |
| TMV240719P00036000 | 2024-07-02 3:27PM EDT | 36.00 | 0.95 | 0.00 | 0.00 | +0.10 | +11.76% | 4 | 0 | 3.13% |
| TMV240719P00037000 | 2024-07-02 3:29PM EDT | 37.00 | 1.38 | 0.00 | 0.00 | +0.18 | +15.00% | 12 | 0 | 0.00% |
| TMV240719P00038000 | 2024-07-02 2:11PM EDT | 38.00 | 1.85 | 0.00 | 0.00 | +0.15 | +8.82% | 2 | 0 | 0.00% |
| TMV240719P00039000 | 2024-06-25 9:47AM EDT | 39.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMV240719P00040000 | 2024-06-28 12:05PM EDT | 40.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMV240719P00041000 | 2024-06-28 11:17AM EDT | 41.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMV240719P00044000 | 2024-07-01 9:40AM EDT | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.