Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,260.97 +150.86 (+0.23%) CMC Crypto 200
1,376.31 -41.56 (-2.93%)
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:
Callsfor16 January 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 | 2024-06-14 10:10AM EDT | 25.00 | 30.67 | 29.25 | 30.65 | +1.31 | +4.46% | 17 | 1,124 | 55.23% |
| TMF260116C00030000 | 2024-06-14 12:53PM EDT | 30.00 | 26.70 | 25.45 | 26.95 | +1.00 | +3.89% | 24 | 1,125 | 54.94% |
| TMF260116C00035000 | 2024-06-14 3:57PM EDT | 35.00 | 22.50 | 22.00 | 23.55 | +0.45 | +2.04% | 3 | 240 | 54.07% |
| TMF260116C00040000 | 2024-06-14 3:53PM EDT | 40.00 | 19.10 | 18.90 | 20.50 | +0.90 | +4.95% | 5 | 482 | 53.25% |
| TMF260116C00045000 | 2024-06-13 2:19PM EDT | 45.00 | 16.70 | 16.10 | 17.25 | +1.40 | +9.15% | 9 | 976 | 50.12% |
| TMF260116C00046000 | 2024-06-13 1:02PM EDT | 46.00 | 15.40 | 15.70 | 17.30 | 0.00 | - | 1 | 68 | 52.43% |
| TMF260116C00047000 | 2024-06-13 9:42AM EDT | 47.00 | 14.33 | 15.20 | 16.80 | 0.00 | - | 2 | 126 | 52.25% |
| TMF260116C00048000 | 2024-06-13 3:15PM EDT | 48.00 | 15.30 | 14.85 | 16.35 | 0.00 | - | 2 | 53 | 52.23% |
| TMF260116C00049000 | 2024-06-13 12:34PM EDT | 49.00 | 13.60 | 14.30 | 15.90 | 0.00 | - | 45 | 33 | 52.17% |
| TMF260116C00050000 | 2024-06-14 1:00PM EDT | 50.00 | 14.82 | 14.15 | 15.40 | +0.82 | +5.86% | 51 | 1,029 | 51.85% |
| TMF260116C00051000 | 2024-06-14 3:07PM EDT | 51.00 | 14.90 | 13.45 | 14.95 | +1.20 | +8.76% | 1 | 223 | 51.69% |
| TMF260116C00052000 | 2024-06-12 12:15PM EDT | 52.00 | 12.74 | 13.05 | 14.65 | 0.00 | - | 14 | 214 | 52.09% |
| TMF260116C00053000 | 2024-06-14 9:41AM EDT | 53.00 | 14.01 | 12.65 | 14.25 | +1.51 | +12.08% | 40 | 104 | 52.04% |
| TMF260116C00054000 | 2024-06-14 3:26PM EDT | 54.00 | 13.50 | 12.75 | 13.80 | +3.45 | +34.33% | 36 | 104 | 51.76% |
| TMF260116C00055000 | 2024-06-14 11:59AM EDT | 55.00 | 13.05 | 12.40 | 13.45 | +0.63 | +5.07% | 6 | 599 | 51.82% |
| TMF260116C00056000 | 2024-06-13 11:22AM EDT | 56.00 | 11.28 | 11.85 | 12.95 | 0.00 | - | 4 | 221 | 51.27% |
| TMF260116C00057000 | 2024-06-14 1:43PM EDT | 57.00 | 11.93 | 11.30 | 12.75 | +3.00 | +33.59% | 3 | 161 | 51.83% |
| TMF260116C00058000 | 2024-06-06 10:50AM EDT | 58.00 | 10.32 | 10.90 | 12.40 | 0.00 | - | 57 | 112 | 51.77% |
| TMF260116C00059000 | 2024-06-07 3:23PM EDT | 59.00 | 9.30 | 10.55 | 12.05 | 0.00 | - | 1 | 89 | 51.69% |
| TMF260116C00060000 | 2024-06-14 1:27PM EDT | 60.00 | 11.00 | 11.00 | 11.50 | +0.52 | +4.96% | 29 | 720 | 50.82% |
| TMF260116C00061000 | 2024-06-14 12:48PM EDT | 61.00 | 10.80 | 10.00 | 11.40 | +1.50 | +16.13% | 4 | 139 | 51.59% |
| TMF260116C00062000 | 2024-06-10 9:38AM EDT | 62.00 | 8.25 | 9.95 | 11.10 | 0.00 | - | 6 | 24 | 51.59% |
| TMF260116C00063000 | 2024-06-03 9:52AM EDT | 63.00 | 8.25 | 9.50 | 10.80 | 0.00 | - | 1 | 148 | 51.56% |
| TMF260116C00064000 | 2024-06-14 1:43PM EDT | 64.00 | 9.83 | 9.35 | 10.55 | +2.70 | +37.87% | 4 | 173 | 51.69% |
| TMF260116C00065000 | 2024-06-14 10:22AM EDT | 65.00 | 9.58 | 8.75 | 10.00 | +1.08 | +12.71% | 13 | 529 | 50.67% |
| TMF260116C00070000 | 2024-06-14 2:10PM EDT | 70.00 | 8.47 | 7.55 | 8.70 | +0.97 | +12.93% | 19 | 1,111 | 50.52% |
| TMF260116C00075000 | 2024-06-14 1:35PM EDT | 75.00 | 7.10 | 6.50 | 7.95 | +1.08 | +17.94% | 5 | 222 | 51.78% |
| TMF260116C00080000 | 2024-06-14 2:10PM EDT | 80.00 | 6.47 | 6.20 | 7.05 | +0.52 | +8.74% | 53 | 422 | 50.33% |
| TMF260116C00085000 | 2024-06-13 1:02PM EDT | 85.00 | 5.92 | 5.35 | 6.30 | 0.00 | - | 4 | 404 | 50.38% |
| TMF260116C00090000 | 2024-06-14 10:16AM EDT | 90.00 | 5.15 | 4.70 | 5.15 | +0.15 | +3.00% | 2 | 302 | 50.49% |
| TMF260116C00095000 | 2024-06-13 10:19AM EDT | 95.00 | 4.65 | 4.30 | 5.20 | 0.00 | - | 40 | 739 | 51.40% |
| TMF260116C00100000 | 2024-06-14 1:59PM EDT | 100.00 | 4.70 | 4.10 | 4.70 | +0.45 | +10.59% | 96 | 1,982 | 52.26% |
Putsfor16 January 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 | 163.28% |
| TMF260116P00002000 | 2023-11-29 11:09AM EDT | 2.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 67 | 596 | 137.89% |
| TMF260116P00003000 | 2023-12-01 3:13PM EDT | 3.00 | 0.45 | 0.30 | 0.50 | +0.05 | +12.50% | 419 | 512 | 143.55% |
| TMF260116P00004000 | 2023-12-01 3:30PM EDT | 4.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 24 | 812 | 150.78% |
| TMF260116P00005000 | 2023-12-01 3:07PM EDT | 5.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 95 | 3,748 | 157.52% |
| TMF260116P00006000 | 2023-12-01 11:34AM EDT | 6.00 | 1.93 | 1.70 | 1.95 | -0.02 | -1.03% | 10 | 263 | 159.62% |
| TMF260116P00007000 | 2023-12-01 3:07PM EDT | 7.00 | 2.58 | 2.35 | 2.75 | -0.02 | -0.77% | 80 | 180 | 166.55% |
| TMF260116P00008000 | 2023-12-01 2:38PM EDT | 8.00 | 3.20 | 3.00 | 3.60 | -0.40 | -11.11% | 5 | 92 | 171.78% |
| TMF260116P00009000 | 2023-11-29 11:03AM EDT | 9.00 | 4.05 | 2.35 | 4.40 | 0.00 | - | 5 | 6 | 160.16% |
| TMF260116P00010000 | 2023-11-29 10:58AM EDT | 10.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 5 | 115 | 181.30% |
| TMF260116P00011000 | 2023-11-27 1:35PM EDT | 11.00 | 6.10 | 5.60 | 6.10 | 0.00 | - | 5 | 24 | 186.04% |
| TMF260116P00025000 | 2024-06-14 1:26PM EDT | 25.00 | 1.00 | 0.80 | 1.55 | +0.09 | +9.89% | 172 | 295 | 53.98% |
| TMF260116P00030000 | 2024-06-12 1:09PM EDT | 30.00 | 1.93 | 1.50 | 2.00 | 0.00 | - | 3 | 174 | 47.31% |
| TMF260116P00035000 | 2024-06-14 11:00AM EDT | 35.00 | 3.12 | 2.67 | 3.85 | +0.32 | +11.43% | 20 | 409 | 49.78% |
| TMF260116P00040000 | 2024-06-13 2:56PM EDT | 40.00 | 5.20 | 4.25 | 5.50 | 0.00 | - | 9 | 68 | 48.15% |
| TMF260116P00041000 | 2024-06-14 12:27PM EDT | 41.00 | 4.80 | 4.65 | 5.90 | -2.60 | -35.14% | 20 | 3 | 47.99% |
| TMF260116P00045000 | 2024-06-11 1:46PM EDT | 45.00 | 8.47 | 6.15 | 7.30 | 0.00 | - | 77 | 240 | 45.86% |
| TMF260116P00046000 | 2024-06-14 10:27AM EDT | 46.00 | 7.60 | 6.60 | 7.95 | -0.88 | -10.38% | 1 | 21 | 46.52% |
| TMF260116P00047000 | 2024-06-13 9:42AM EDT | 47.00 | 8.28 | 7.50 | 8.40 | 0.00 | - | 2 | 40 | 46.25% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 48.00 | 10.21 | 7.55 | 8.70 | 0.00 | - | 840 | 877 | 45.30% |
| TMF260116P00049000 | 2024-06-10 1:13PM EDT | 49.00 | 10.90 | 8.00 | 9.40 | 0.00 | - | 21 | 16 | 45.95% |
| TMF260116P00050000 | 2024-06-14 9:54AM EDT | 50.00 | 9.50 | 8.80 | 9.90 | -0.25 | -2.56% | 3 | 186 | 45.73% |
| TMF260116P00051000 | 2024-06-13 10:41AM EDT | 51.00 | 10.25 | 9.20 | 10.40 | 0.00 | - | 1 | 964 | 45.46% |
| TMF260116P00052000 | 2024-06-14 2:23PM EDT | 52.00 | 10.17 | 9.60 | 10.95 | -0.41 | -3.88% | 7 | 979 | 45.34% |
| TMF260116P00053000 | 2024-06-14 2:23PM EDT | 53.00 | 10.80 | 10.10 | 11.50 | -4.00 | -27.03% | 7 | 4 | 45.17% |
| TMF260116P00054000 | 2024-03-06 2:17PM EDT | 54.00 | 10.95 | 13.45 | 14.35 | 0.00 | - | 10 | 12 | 52.10% |
| TMF260116P00055000 | 2024-05-20 1:40PM EDT | 55.00 | 14.88 | 11.25 | 12.60 | 0.00 | - | 2 | 42 | 44.70% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 56.00 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 51.99% |
| TMF260116P00057000 | 2024-06-14 12:23PM EDT | 57.00 | 13.40 | 12.40 | 13.80 | -1.60 | -10.67% | 7 | 16 | 44.43% |
| TMF260116P00059000 | 2024-02-12 10:38AM EDT | 59.00 | 15.90 | 14.75 | 15.70 | 0.00 | - | 17 | 9 | 46.61% |
| TMF260116P00060000 | 2024-06-11 1:46PM EDT | 60.00 | 17.72 | 14.25 | 15.65 | 0.00 | - | 77 | 103 | 43.91% |
| TMF260116P00061000 | 2024-04-15 11:26AM EDT | 61.00 | 21.26 | 17.40 | 18.75 | 0.00 | - | 1 | 0 | 50.35% |
| TMF260116P00062000 | 2024-02-01 12:29PM EDT | 62.00 | 15.60 | 16.25 | 17.35 | 0.00 | - | 12 | 1 | 45.09% |
| TMF260116P00063000 | 2024-05-13 12:17PM EDT | 63.00 | 20.70 | 17.35 | 19.80 | 0.00 | - | 1 | 2 | 51.53% |
| TMF260116P00064000 | 2024-01-02 12:15PM EDT | 64.00 | 16.70 | 13.95 | 18.20 | 0.00 | - | 1 | 1 | 42.98% |
| TMF260116P00065000 | 2024-04-15 3:19PM EDT | 65.00 | 24.55 | 20.15 | 21.70 | 0.00 | - | 1 | 94 | 50.35% |
| TMF260116P00070000 | 2024-05-06 3:18PM EDT | 70.00 | 26.32 | 22.75 | 24.20 | 0.00 | - | 5 | 21 | 48.63% |
| TMF260116P00075000 | 2024-04-16 11:17AM EDT | 75.00 | 32.92 | 28.60 | 30.15 | 0.00 | - | - | 25 | 53.34% |
| TMF260116P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF260116P00085000 | 2024-06-14 3:26PM EDT | 85.00 | 34.00 | 33.10 | 34.50 | -3.35 | -8.97% | 3 | 84 | 40.59% |
| TMF260116P00090000 | 2023-12-28 3:10PM EDT | 90.00 | 32.00 | 38.95 | 40.20 | 0.00 | - | - | 3 | 46.44% |
| TMF260116P00095000 | 2024-04-03 11:36AM EDT | 95.00 | 46.14 | 48.75 | 49.85 | 0.00 | - | 1 | 5 | 65.60% |
| TMF260116P00100000 | 2024-06-14 10:58AM EDT | 100.00 | 47.15 | 45.00 | 47.75 | -1.35 | -2.78% | 3 | 101 | 38.82% |
© 2024 Yahoo. All rights reserved.