Singapore markets open in 48 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 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMF260116C000010002023-12-01 2:12PM EDT1.004.503.905.400.00-122,2060.00%
TMF260116C000020002023-12-01 4:27PM EDT2.003.703.204.30+0.30+8.82%61,6310.00%
TMF260116C000030002023-12-01 4:55PM EDT3.003.072.803.20+0.27+9.64%1744,1180.00%
TMF260116C000040002023-12-01 4:43PM EDT4.002.402.352.45+0.10+4.35%15913,7080.00%
TMF260116C000050002023-12-01 4:30PM EDT5.001.951.952.00+0.20+11.43%4613,9370.00%
TMF260116C000060002023-12-01 4:59PM EDT6.001.651.601.65+0.15+10.00%4485,3650.00%
TMF260116C000070002023-12-01 4:30PM EDT7.001.351.351.45+0.09+7.14%1206,4650.00%
TMF260116C000080002023-12-01 4:55PM EDT8.001.121.151.20-0.05-4.27%71,6030.00%
TMF260116C000090002023-12-01 12:42PM EDT9.000.880.900.95-0.07-7.37%11,9580.00%
TMF260116C000100002023-12-01 4:48PM EDT10.000.830.800.85-0.02-2.35%41,2640.00%
TMF260116C000110002023-12-01 4:57PM EDT11.000.700.650.750.00-856,0150.00%
TMF260116C000250002024-06-27 9:38AM EDT25.0028.2027.2528.40+0.35+1.26%71,14851.87%
TMF260116C000300002024-06-27 11:49AM EDT30.0024.6023.5524.90+0.15+0.61%91,13552.59%
TMF260116C000350002024-06-26 2:16PM EDT35.0021.0020.2021.750.00-3825452.42%
TMF260116C000400002024-06-26 10:48AM EDT40.0018.1017.9018.650.00-748152.94%
TMF260116C000410002024-06-26 10:07AM EDT41.0017.2316.7018.100.00-34051.16%
TMF260116C000450002024-06-27 11:27AM EDT45.0015.2815.0016.05-0.02-0.13%7093851.43%
TMF260116C000460002024-06-13 1:02PM EDT46.0015.4014.2015.700.00-16850.86%
TMF260116C000470002024-06-13 9:42AM EDT47.0014.3313.8015.350.00-212651.12%
TMF260116C000480002024-06-26 3:28PM EDT48.0013.1013.3014.800.00-14550.68%
TMF260116C000490002024-06-26 2:37PM EDT49.0014.0012.9014.400.00-44850.73%
TMF260116C000500002024-06-27 10:43AM EDT50.0013.8513.4514.00+0.50+3.75%11,23352.70%
TMF260116C000510002024-06-26 3:50PM EDT51.0012.8912.3513.600.00-522551.17%
TMF260116C000520002024-06-27 12:09PM EDT52.0012.9511.7513.25+1.09+9.19%225050.76%
TMF260116C000530002024-06-25 10:41AM EDT53.0013.7011.4012.850.00-415250.71%
TMF260116C000540002024-06-24 3:23PM EDT54.0012.2011.3012.500.00-213751.22%
TMF260116C000550002024-06-27 12:34PM EDT55.0011.8511.0012.15+0.42+3.67%882751.27%
TMF260116C000560002024-06-25 9:47AM EDT56.0011.3010.7011.800.00-844751.29%
TMF260116C000570002024-06-25 3:50PM EDT57.0011.259.6510.750.00-115750.57%
TMF260116C000580002024-06-20 11:27AM EDT58.0010.509.9511.200.00-111151.11%
TMF260116C000590002024-06-07 3:23PM EDT59.009.309.8510.850.00-18951.40%
TMF260116C000600002024-06-27 12:42PM EDT60.0010.709.6510.60-0.29-2.64%1170451.66%
TMF260116C000610002024-06-27 12:42PM EDT61.009.509.3010.30-0.70-6.86%514551.49%
TMF260116C000620002024-06-10 9:38AM EDT62.008.258.9010.000.00-62451.19%
TMF260116C000630002024-06-03 9:52AM EDT63.008.258.359.800.00-114850.76%
TMF260116C000640002024-06-18 3:58PM EDT64.0010.008.209.550.00-417750.98%
TMF260116C000650002024-06-25 3:05PM EDT65.009.037.909.300.00-455950.88%
TMF260116C000700002024-06-27 2:59PM EDT70.007.906.808.05+0.57+7.78%81,14650.73%
TMF260116C000750002024-06-25 3:05PM EDT75.006.976.107.100.00-222151.32%
TMF260116C000800002024-06-26 10:32AM EDT80.005.805.806.500.00-143452.95%
TMF260116C000850002024-06-20 10:51AM EDT85.005.504.505.750.00-541151.70%
TMF260116C000900002024-06-24 9:30AM EDT90.002.414.055.150.00-230952.16%
TMF260116C000950002024-06-21 3:18PM EDT95.004.283.604.700.00-175952.61%
TMF260116C001000002024-06-27 3:58PM EDT100.004.223.854.25+0.29+7.38%222,12454.47%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMF260116P000010002023-11-16 12:16PM EDT1.000.120.000.200.00--40163.28%
TMF260116P000020002023-11-29 11:09AM EDT2.000.200.100.200.00-67596137.89%
TMF260116P000030002023-12-01 3:13PM EDT3.000.450.300.50+0.05+12.50%419512143.65%
TMF260116P000040002023-12-01 3:30PM EDT4.000.750.750.85-0.05-6.25%24812150.78%
TMF260116P000050002023-12-01 3:07PM EDT5.001.301.251.40-0.10-7.14%953,748157.57%
TMF260116P000060002023-12-01 11:34AM EDT6.001.931.701.95-0.02-1.03%10263159.67%
TMF260116P000070002023-12-01 3:07PM EDT7.002.582.352.75-0.02-0.77%80180166.60%
TMF260116P000080002023-12-01 2:38PM EDT8.003.203.003.60-0.40-11.11%592171.83%
TMF260116P000090002023-11-29 11:03AM EDT9.004.052.354.400.00-56160.06%
TMF260116P000100002023-11-29 10:58AM EDT10.004.004.705.200.00-5115181.40%
TMF260116P000110002023-11-27 1:35PM EDT11.006.105.606.100.00-524186.18%
TMF260116P000250002024-06-27 3:25PM EDT25.001.180.821.20-0.02-1.67%4652548.44%
TMF260116P000300002024-06-25 1:01PM EDT30.002.001.692.730.00-119651.29%
TMF260116P000350002024-06-27 1:02PM EDT35.003.503.004.10-0.30-7.89%143649.12%
TMF260116P000400002024-06-24 2:52PM EDT40.005.064.706.05-0.19-3.62%16848.41%
TMF260116P000410002024-06-14 12:27PM EDT41.004.805.106.400.00-202347.85%
TMF260116P000450002024-06-27 3:00PM EDT45.007.336.858.00+0.33+4.71%122946.06%
TMF260116P000460002024-06-14 10:27AM EDT46.007.607.308.650.00-12046.58%
TMF260116P000470002024-06-26 10:33AM EDT47.008.408.009.150.00-14046.38%
TMF260116P000480002024-06-26 10:21AM EDT48.008.858.359.650.00-187846.11%
TMF260116P000490002024-06-27 9:30AM EDT49.009.259.1010.20-0.06-0.64%11646.01%
TMF260116P000500002024-06-27 1:08PM EDT50.009.409.6510.65-0.30-3.09%118345.44%
TMF260116P000510002024-06-13 10:41AM EDT51.0010.2510.2011.250.00-196445.44%
TMF260116P000520002024-06-21 3:59PM EDT52.0010.9710.7011.850.00-197945.37%
TMF260116P000530002024-06-26 12:01PM EDT53.0011.5011.3512.400.00-2745.07%
TMF260116P000540002024-06-18 12:39PM EDT54.0011.6811.8013.000.00-51544.92%
TMF260116P000550002024-06-27 10:02AM EDT55.0012.7012.4013.60-2.18-14.65%84244.71%
TMF260116P000560002024-03-06 2:14PM EDT56.0012.4514.7015.600.00-11050.01%
TMF260116P000570002024-06-14 12:23PM EDT57.0013.4013.4514.850.00-7944.37%
TMF260116P000580002024-06-21 3:32PM EDT58.0014.3214.1515.500.00-1144.24%
TMF260116P000590002024-02-12 10:38AM EDT59.0015.9014.7515.700.00-17942.30%
TMF260116P000600002024-06-24 11:40AM EDT60.0015.5315.6516.800.00-510543.84%
TMF260116P000610002024-04-15 11:26AM EDT61.0021.2617.4018.750.00-1048.67%
TMF260116P000620002024-06-21 3:59PM EDT62.0016.9716.8018.200.00-1243.67%
TMF260116P000630002024-05-13 12:17PM EDT63.0020.7017.3519.800.00-1247.06%
TMF260116P000640002024-01-02 12:15PM EDT64.0016.7013.9518.200.00-1137.76%
TMF260116P000650002024-04-15 3:19PM EDT65.0024.5520.1521.700.00-19448.65%
TMF260116P000700002024-05-06 3:18PM EDT70.0026.3222.7524.200.00-52143.09%
TMF260116P000750002024-06-20 3:44PM EDT75.0026.4026.6027.950.00-53041.60%
TMF260116P000800002024-04-22 11:57AM EDT80.0036.250.000.000.00-100.00%
TMF260116P000850002024-06-24 12:38PM EDT85.0034.8535.0036.300.00-18239.98%
TMF260116P000900002023-12-28 3:10PM EDT90.0032.0038.9540.200.00--336.12%
TMF260116P000950002024-04-03 11:36AM EDT95.0046.1448.7549.850.00-1559.33%
TMF260116P001000002024-06-26 10:36AM EDT100.0049.5046.5049.800.00-110037.48%