Singapore markets open in 48 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,627.09 +854.51 (+1.41%) CMC Crypto 200
1,283.02 +16.87 (+1.33%)
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 | 2024-06-27 9:38AM EDT | 25.00 | 28.20 | 27.25 | 28.40 | +0.35 | +1.26% | 7 | 1,148 | 51.87% |
| TMF260116C00030000 | 2024-06-27 11:49AM EDT | 30.00 | 24.60 | 23.55 | 24.90 | +0.15 | +0.61% | 9 | 1,135 | 52.59% |
| TMF260116C00035000 | 2024-06-26 2:16PM EDT | 35.00 | 21.00 | 20.20 | 21.75 | 0.00 | - | 38 | 254 | 52.42% |
| TMF260116C00040000 | 2024-06-26 10:48AM EDT | 40.00 | 18.10 | 17.90 | 18.65 | 0.00 | - | 7 | 481 | 52.94% |
| TMF260116C00041000 | 2024-06-26 10:07AM EDT | 41.00 | 17.23 | 16.70 | 18.10 | 0.00 | - | 34 | 0 | 51.16% |
| TMF260116C00045000 | 2024-06-27 11:27AM EDT | 45.00 | 15.28 | 15.00 | 16.05 | -0.02 | -0.13% | 70 | 938 | 51.43% |
| TMF260116C00046000 | 2024-06-13 1:02PM EDT | 46.00 | 15.40 | 14.20 | 15.70 | 0.00 | - | 1 | 68 | 50.86% |
| TMF260116C00047000 | 2024-06-13 9:42AM EDT | 47.00 | 14.33 | 13.80 | 15.35 | 0.00 | - | 2 | 126 | 51.12% |
| TMF260116C00048000 | 2024-06-26 3:28PM EDT | 48.00 | 13.10 | 13.30 | 14.80 | 0.00 | - | 1 | 45 | 50.68% |
| TMF260116C00049000 | 2024-06-26 2:37PM EDT | 49.00 | 14.00 | 12.90 | 14.40 | 0.00 | - | 4 | 48 | 50.73% |
| TMF260116C00050000 | 2024-06-27 10:43AM EDT | 50.00 | 13.85 | 13.45 | 14.00 | +0.50 | +3.75% | 1 | 1,233 | 52.70% |
| TMF260116C00051000 | 2024-06-26 3:50PM EDT | 51.00 | 12.89 | 12.35 | 13.60 | 0.00 | - | 5 | 225 | 51.17% |
| TMF260116C00052000 | 2024-06-27 12:09PM EDT | 52.00 | 12.95 | 11.75 | 13.25 | +1.09 | +9.19% | 2 | 250 | 50.76% |
| TMF260116C00053000 | 2024-06-25 10:41AM EDT | 53.00 | 13.70 | 11.40 | 12.85 | 0.00 | - | 4 | 152 | 50.71% |
| TMF260116C00054000 | 2024-06-24 3:23PM EDT | 54.00 | 12.20 | 11.30 | 12.50 | 0.00 | - | 2 | 137 | 51.22% |
| TMF260116C00055000 | 2024-06-27 12:34PM EDT | 55.00 | 11.85 | 11.00 | 12.15 | +0.42 | +3.67% | 8 | 827 | 51.27% |
| TMF260116C00056000 | 2024-06-25 9:47AM EDT | 56.00 | 11.30 | 10.70 | 11.80 | 0.00 | - | 8 | 447 | 51.29% |
| TMF260116C00057000 | 2024-06-25 3:50PM EDT | 57.00 | 11.25 | 9.65 | 10.75 | 0.00 | - | 1 | 157 | 50.57% |
| TMF260116C00058000 | 2024-06-20 11:27AM EDT | 58.00 | 10.50 | 9.95 | 11.20 | 0.00 | - | 1 | 111 | 51.11% |
| TMF260116C00059000 | 2024-06-07 3:23PM EDT | 59.00 | 9.30 | 9.85 | 10.85 | 0.00 | - | 1 | 89 | 51.40% |
| TMF260116C00060000 | 2024-06-27 12:42PM EDT | 60.00 | 10.70 | 9.65 | 10.60 | -0.29 | -2.64% | 11 | 704 | 51.66% |
| TMF260116C00061000 | 2024-06-27 12:42PM EDT | 61.00 | 9.50 | 9.30 | 10.30 | -0.70 | -6.86% | 5 | 145 | 51.49% |
| TMF260116C00062000 | 2024-06-10 9:38AM EDT | 62.00 | 8.25 | 8.90 | 10.00 | 0.00 | - | 6 | 24 | 51.19% |
| TMF260116C00063000 | 2024-06-03 9:52AM EDT | 63.00 | 8.25 | 8.35 | 9.80 | 0.00 | - | 1 | 148 | 50.76% |
| TMF260116C00064000 | 2024-06-18 3:58PM EDT | 64.00 | 10.00 | 8.20 | 9.55 | 0.00 | - | 4 | 177 | 50.98% |
| TMF260116C00065000 | 2024-06-25 3:05PM EDT | 65.00 | 9.03 | 7.90 | 9.30 | 0.00 | - | 4 | 559 | 50.88% |
| TMF260116C00070000 | 2024-06-27 2:59PM EDT | 70.00 | 7.90 | 6.80 | 8.05 | +0.57 | +7.78% | 8 | 1,146 | 50.73% |
| TMF260116C00075000 | 2024-06-25 3:05PM EDT | 75.00 | 6.97 | 6.10 | 7.10 | 0.00 | - | 2 | 221 | 51.32% |
| TMF260116C00080000 | 2024-06-26 10:32AM EDT | 80.00 | 5.80 | 5.80 | 6.50 | 0.00 | - | 1 | 434 | 52.95% |
| TMF260116C00085000 | 2024-06-20 10:51AM EDT | 85.00 | 5.50 | 4.50 | 5.75 | 0.00 | - | 5 | 411 | 51.70% |
| TMF260116C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 2.41 | 4.05 | 5.15 | 0.00 | - | 2 | 309 | 52.16% |
| TMF260116C00095000 | 2024-06-21 3:18PM EDT | 95.00 | 4.28 | 3.60 | 4.70 | 0.00 | - | 1 | 759 | 52.61% |
| TMF260116C00100000 | 2024-06-27 3:58PM EDT | 100.00 | 4.22 | 3.85 | 4.25 | +0.29 | +7.38% | 22 | 2,124 | 54.47% |
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 | 143.65% |
| 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 | 157.57% |
| TMF260116P00006000 | 2023-12-01 11:34AM EDT | 6.00 | 1.93 | 1.70 | 1.95 | -0.02 | -1.03% | 10 | 263 | 159.67% |
| TMF260116P00007000 | 2023-12-01 3:07PM EDT | 7.00 | 2.58 | 2.35 | 2.75 | -0.02 | -0.77% | 80 | 180 | 166.60% |
| TMF260116P00008000 | 2023-12-01 2:38PM EDT | 8.00 | 3.20 | 3.00 | 3.60 | -0.40 | -11.11% | 5 | 92 | 171.83% |
| TMF260116P00009000 | 2023-11-29 11:03AM EDT | 9.00 | 4.05 | 2.35 | 4.40 | 0.00 | - | 5 | 6 | 160.06% |
| TMF260116P00010000 | 2023-11-29 10:58AM EDT | 10.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 5 | 115 | 181.40% |
| TMF260116P00011000 | 2023-11-27 1:35PM EDT | 11.00 | 6.10 | 5.60 | 6.10 | 0.00 | - | 5 | 24 | 186.18% |
| TMF260116P00025000 | 2024-06-27 3:25PM EDT | 25.00 | 1.18 | 0.82 | 1.20 | -0.02 | -1.67% | 46 | 525 | 48.44% |
| TMF260116P00030000 | 2024-06-25 1:01PM EDT | 30.00 | 2.00 | 1.69 | 2.73 | 0.00 | - | 1 | 196 | 51.29% |
| TMF260116P00035000 | 2024-06-27 1:02PM EDT | 35.00 | 3.50 | 3.00 | 4.10 | -0.30 | -7.89% | 1 | 436 | 49.12% |
| TMF260116P00040000 | 2024-06-24 2:52PM EDT | 40.00 | 5.06 | 4.70 | 6.05 | -0.19 | -3.62% | 1 | 68 | 48.41% |
| TMF260116P00041000 | 2024-06-14 12:27PM EDT | 41.00 | 4.80 | 5.10 | 6.40 | 0.00 | - | 20 | 23 | 47.85% |
| TMF260116P00045000 | 2024-06-27 3:00PM EDT | 45.00 | 7.33 | 6.85 | 8.00 | +0.33 | +4.71% | 1 | 229 | 46.06% |
| TMF260116P00046000 | 2024-06-14 10:27AM EDT | 46.00 | 7.60 | 7.30 | 8.65 | 0.00 | - | 1 | 20 | 46.58% |
| TMF260116P00047000 | 2024-06-26 10:33AM EDT | 47.00 | 8.40 | 8.00 | 9.15 | 0.00 | - | 1 | 40 | 46.38% |
| TMF260116P00048000 | 2024-06-26 10:21AM EDT | 48.00 | 8.85 | 8.35 | 9.65 | 0.00 | - | 1 | 878 | 46.11% |
| TMF260116P00049000 | 2024-06-27 9:30AM EDT | 49.00 | 9.25 | 9.10 | 10.20 | -0.06 | -0.64% | 1 | 16 | 46.01% |
| TMF260116P00050000 | 2024-06-27 1:08PM EDT | 50.00 | 9.40 | 9.65 | 10.65 | -0.30 | -3.09% | 1 | 183 | 45.44% |
| TMF260116P00051000 | 2024-06-13 10:41AM EDT | 51.00 | 10.25 | 10.20 | 11.25 | 0.00 | - | 1 | 964 | 45.44% |
| TMF260116P00052000 | 2024-06-21 3:59PM EDT | 52.00 | 10.97 | 10.70 | 11.85 | 0.00 | - | 1 | 979 | 45.37% |
| TMF260116P00053000 | 2024-06-26 12:01PM EDT | 53.00 | 11.50 | 11.35 | 12.40 | 0.00 | - | 2 | 7 | 45.07% |
| TMF260116P00054000 | 2024-06-18 12:39PM EDT | 54.00 | 11.68 | 11.80 | 13.00 | 0.00 | - | 5 | 15 | 44.92% |
| TMF260116P00055000 | 2024-06-27 10:02AM EDT | 55.00 | 12.70 | 12.40 | 13.60 | -2.18 | -14.65% | 8 | 42 | 44.71% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 56.00 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 50.01% |
| TMF260116P00057000 | 2024-06-14 12:23PM EDT | 57.00 | 13.40 | 13.45 | 14.85 | 0.00 | - | 7 | 9 | 44.37% |
| TMF260116P00058000 | 2024-06-21 3:32PM EDT | 58.00 | 14.32 | 14.15 | 15.50 | 0.00 | - | 1 | 1 | 44.24% |
| TMF260116P00059000 | 2024-02-12 10:38AM EDT | 59.00 | 15.90 | 14.75 | 15.70 | 0.00 | - | 17 | 9 | 42.30% |
| TMF260116P00060000 | 2024-06-24 11:40AM EDT | 60.00 | 15.53 | 15.65 | 16.80 | 0.00 | - | 5 | 105 | 43.84% |
| TMF260116P00061000 | 2024-04-15 11:26AM EDT | 61.00 | 21.26 | 17.40 | 18.75 | 0.00 | - | 1 | 0 | 48.67% |
| TMF260116P00062000 | 2024-06-21 3:59PM EDT | 62.00 | 16.97 | 16.80 | 18.20 | 0.00 | - | 1 | 2 | 43.67% |
| TMF260116P00063000 | 2024-05-13 12:17PM EDT | 63.00 | 20.70 | 17.35 | 19.80 | 0.00 | - | 1 | 2 | 47.06% |
| TMF260116P00064000 | 2024-01-02 12:15PM EDT | 64.00 | 16.70 | 13.95 | 18.20 | 0.00 | - | 1 | 1 | 37.76% |
| TMF260116P00065000 | 2024-04-15 3:19PM EDT | 65.00 | 24.55 | 20.15 | 21.70 | 0.00 | - | 1 | 94 | 48.65% |
| TMF260116P00070000 | 2024-05-06 3:18PM EDT | 70.00 | 26.32 | 22.75 | 24.20 | 0.00 | - | 5 | 21 | 43.09% |
| TMF260116P00075000 | 2024-06-20 3:44PM EDT | 75.00 | 26.40 | 26.60 | 27.95 | 0.00 | - | 5 | 30 | 41.60% |
| TMF260116P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF260116P00085000 | 2024-06-24 12:38PM EDT | 85.00 | 34.85 | 35.00 | 36.30 | 0.00 | - | 1 | 82 | 39.98% |
| TMF260116P00090000 | 2023-12-28 3:10PM EDT | 90.00 | 32.00 | 38.95 | 40.20 | 0.00 | - | - | 3 | 36.12% |
| TMF260116P00095000 | 2024-04-03 11:36AM EDT | 95.00 | 46.14 | 48.75 | 49.85 | 0.00 | - | 1 | 5 | 59.33% |
| TMF260116P00100000 | 2024-06-26 10:36AM EDT | 100.00 | 49.50 | 46.50 | 49.80 | 0.00 | - | 1 | 100 | 37.48% |
© 2024 Yahoo. All rights reserved.