Singapore markets open in 53 minutes

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
51.32+0.52 (+1.02%)
At close: 04:00PM EDT
51.42 +0.10 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMF240816C000250002024-06-26 10:11AM EDT25.0026.4524.5528.800.00-51120.51%
TMF240816C000300002024-06-26 10:10AM EDT30.0021.5521.5021.800.00-31892.29%
TMF240816C000350002024-06-21 2:06PM EDT35.0017.4916.6016.850.00-35173.14%
TMF240816C000400002024-06-27 12:33PM EDT40.0012.0011.8012.05-0.45-3.61%372758.45%
TMF240816C000410002024-06-26 11:51AM EDT41.0010.5810.8511.150.00-3456.20%
TMF240816C000430002024-06-27 12:03PM EDT43.009.199.059.25-1.56-14.51%61051.03%
TMF240816C000440002024-06-26 11:51AM EDT44.007.908.158.450.00-354652.64%
TMF240816C000450002024-06-27 1:46PM EDT45.007.757.357.55+0.55+7.64%20642349.71%
TMF240816C000460002024-06-25 11:38AM EDT46.007.706.556.750.00-682048.24%
TMF240816C000470002024-06-26 10:34AM EDT47.005.705.856.100.00-167448.68%
TMF240816C000480002024-06-27 12:51PM EDT48.005.405.205.35+0.47+9.53%251346.95%
TMF240816C000490002024-06-26 11:24AM EDT49.004.424.554.750.00-1418446.88%
TMF240816C000500002024-06-27 11:18AM EDT50.004.094.004.20+0.39+10.54%121,49046.85%
TMF240816C000510002024-06-27 3:20PM EDT51.003.583.453.65+0.20+5.92%1350646.22%
TMF240816C000520002024-06-27 1:47PM EDT52.003.203.003.10+0.34+11.89%330945.00%
TMF240816C000530002024-06-27 2:45PM EDT53.002.632.592.73+0.18+7.35%1653945.58%
TMF240816C000540002024-06-27 11:15AM EDT54.002.302.222.35+0.21+10.05%226345.46%
TMF240816C000550002024-06-27 3:53PM EDT55.001.931.911.99+0.11+6.04%5376845.02%
TMF240816C000560002024-06-26 12:52PM EDT56.001.561.611.730.00-4565945.46%
TMF240816C000570002024-06-26 2:25PM EDT57.001.301.361.480.00-2815145.56%
TMF240816C000580002024-06-27 12:33PM EDT58.001.251.151.23+0.11+9.65%4289245.14%
TMF240816C000590002024-06-27 10:35AM EDT59.001.071.001.08+0.12+12.63%5032645.90%
TMF240816C000600002024-06-27 2:33PM EDT60.000.920.880.91+0.11+13.58%141,22745.90%
TMF240816C000610002024-06-26 3:38PM EDT61.000.670.680.790.00-1417146.41%
TMF240816C000620002024-06-27 2:01PM EDT62.000.650.570.69+0.08+14.04%439247.02%
TMF240816C000630002024-06-27 9:42AM EDT63.000.560.480.58+0.05+9.80%113747.02%
TMF240816C000640002024-06-26 12:34PM EDT64.000.450.410.470.00-214446.63%
TMF240816C000650002024-06-27 1:40PM EDT65.000.410.350.40+0.03+7.89%187146.92%
TMF240816C000660002024-06-27 3:54PM EDT66.000.290.300.35-0.10-25.64%29847.51%
TMF240816C000670002024-06-27 10:55AM EDT67.000.300.240.31-0.05-14.29%16648.24%
TMF240816C000680002024-06-26 9:47AM EDT68.000.260.210.260.00-111648.29%
TMF240816C000700002024-06-27 3:47PM EDT70.000.170.140.200.00-1572949.32%
TMF240816C000750002024-06-27 9:30AM EDT75.000.100.060.120.00-130850.39%
TMF240816C000800002024-06-26 9:45AM EDT80.000.070.050.100.00-144355.86%
TMF240816C000850002024-06-26 11:27AM EDT85.000.040.010.100.00-652859.57%
TMF240816C000900002024-06-25 9:30AM EDT90.000.060.000.070.00-126661.72%
TMF240816C000950002024-06-13 2:24PM EDT95.000.060.000.100.00-427569.53%
TMF240816C001000002024-06-25 12:43PM EDT100.000.030.000.100.00-226574.61%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMF240816P000250002024-06-14 12:06PM EDT25.000.030.000.100.00-11486.72%
TMF240816P000300002024-06-21 10:38AM EDT30.000.030.000.030.00-216657.03%
TMF240816P000350002024-06-17 3:41PM EDT35.000.080.040.100.00-10227751.95%
TMF240816P000400002024-06-27 1:02PM EDT40.000.190.200.24-0.06-24.00%2273945.80%
TMF240816P000410002024-06-21 11:05AM EDT41.000.290.250.310.00-12344.92%
TMF240816P000420002024-06-27 9:51AM EDT42.000.360.320.38-0.17-32.08%13943.46%
TMF240816P000430002024-06-27 9:51AM EDT43.000.450.410.49-0.05-10.00%15942.73%
TMF240816P000440002024-06-27 11:55AM EDT44.000.580.540.61-0.08-12.12%4427941.63%
TMF240816P000450002024-06-27 1:31PM EDT45.000.700.700.77-0.13-15.66%346640.85%
TMF240816P000460002024-06-27 2:15PM EDT46.000.950.920.99-0.10-9.52%9513740.55%
TMF240816P000470002024-06-26 2:10PM EDT47.001.311.201.270.00-5712740.55%
TMF240816P000480002024-06-27 3:14PM EDT48.001.551.471.60-0.18-10.40%432940.55%
TMF240816P000490002024-06-27 11:55AM EDT49.001.911.881.98-0.10-4.98%1023040.53%
TMF240816P000500002024-06-27 1:02PM EDT50.002.262.262.41-0.32-12.40%2557240.48%
TMF240816P000510002024-06-27 10:19AM EDT51.002.802.752.88-0.27-8.79%214740.26%
TMF240816P000520002024-06-27 1:31PM EDT52.003.243.203.40+0.71+28.06%399939.99%
TMF240816P000530002024-06-27 12:31PM EDT53.003.873.804.00-0.23-5.61%313240.14%
TMF240816P000540002024-06-27 1:38PM EDT54.004.354.504.65-0.55-11.22%12440.28%
TMF240816P000550002024-06-26 3:41PM EDT55.005.575.155.300.00-2213939.82%
TMF240816P000560002024-06-26 3:13PM EDT56.006.305.806.000.00-611239.40%
TMF240816P000570002024-06-25 11:32AM EDT57.005.956.606.800.00-152839.94%
TMF240816P000580002024-06-25 1:00PM EDT58.006.707.407.600.00-113639.94%
TMF240816P000590002024-06-07 9:31AM EDT59.0010.508.208.400.00-12039.31%
TMF240816P000600002024-06-27 2:49PM EDT60.009.179.009.25+1.17+14.63%515139.06%
TMF240816P000610002024-06-20 9:34AM EDT61.0010.309.9510.150.00-41639.40%
TMF240816P000620002024-06-25 3:05PM EDT62.009.5010.8511.050.00-123439.26%
TMF240816P000630002024-05-23 2:59PM EDT63.0015.1011.0011.250.00-5220.00%
TMF240816P000640002024-06-18 11:15AM EDT64.0012.0612.6512.900.00-11838.77%
TMF240816P000650002024-06-03 10:06AM EDT65.0016.0513.6013.850.00-13138.67%
TMF240816P000660002024-04-03 11:48AM EDT66.0016.5019.6519.900.00-129127.69%
TMF240816P000670002024-06-18 11:21AM EDT67.0014.7015.5515.800.00-111039.84%
TMF240816P000680002024-02-02 11:01AM EDT68.0013.0014.8015.050.00-320.00%
TMF240816P000700002024-05-16 11:06AM EDT70.0019.7516.5016.750.00-160.00%
TMF240816P000750002024-04-29 3:46PM EDT75.0030.2530.0530.300.00-20171.58%
TMF240816P000800002024-04-08 9:44AM EDT80.0030.8031.1034.100.00-100146.00%
TMF240816P000850002024-03-11 11:23AM EDT85.0028.4036.2036.450.00-50135.01%
TMF240816P000900002024-02-29 11:37AM EDT90.0035.8033.0037.250.00--00.00%
TMF240816P000950002024-03-07 10:50AM EDT95.0037.5243.9548.000.00-20145.24%
TMF240816P001000002024-03-20 11:51AM EDT100.0047.6054.4054.650.00--0211.21%