Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,024.05 +316.93 (+0.47%) CMC Crypto 200
1,427.19 -1.38 (-0.10%)
Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240621C00030000 | 2024-05-31 3:53PM EDT | 30.00 | 8.25 | 8.00 | 8.30 | -1.89 | -18.64% | 84 | 119 | 67.58% |
| TMV240621C00031000 | 2024-05-31 12:21PM EDT | 31.00 | 7.39 | 7.00 | 7.30 | -0.31 | -4.03% | 1 | 280 | 60.16% |
| TMV240621C00032000 | 2024-05-31 3:53PM EDT | 32.00 | 6.30 | 6.00 | 6.30 | -0.40 | -5.97% | 1 | 8 | 52.73% |
| TMV240621C00033000 | 2024-05-29 9:38AM EDT | 33.00 | 6.86 | 5.10 | 5.30 | 0.00 | - | 3 | 116 | 45.51% |
| TMV240621C00034000 | 2024-05-31 12:22PM EDT | 34.00 | 4.50 | 4.20 | 4.40 | -0.30 | -6.25% | 1 | 52 | 44.24% |
| TMV240621C00035000 | 2024-05-31 9:42AM EDT | 35.00 | 3.40 | 3.30 | 3.50 | -0.70 | -17.07% | 10 | 1,136 | 40.82% |
| TMV240621C00036000 | 2024-05-31 10:57AM EDT | 36.00 | 2.50 | 2.55 | 2.70 | -0.97 | -27.95% | 2 | 249 | 39.40% |
| TMV240621C00037000 | 2024-05-31 9:48AM EDT | 37.00 | 1.85 | 1.90 | 2.05 | -0.75 | -28.85% | 6 | 103 | 39.94% |
| TMV240621C00038000 | 2024-05-31 1:45PM EDT | 38.00 | 1.54 | 1.35 | 1.50 | -0.46 | -23.00% | 6 | 102 | 40.04% |
| TMV240621C00039000 | 2024-05-31 3:59PM EDT | 39.00 | 0.99 | 0.95 | 1.05 | -0.66 | -40.00% | 8 | 189 | 39.84% |
| TMV240621C00040000 | 2024-05-31 1:24PM EDT | 40.00 | 0.80 | 0.65 | 0.75 | -0.23 | -22.33% | 5 | 232 | 41.02% |
| TMV240621C00041000 | 2024-05-30 2:46PM EDT | 41.00 | 0.77 | 0.40 | 0.55 | 0.00 | - | 94 | 132 | 42.87% |
| TMV240621C00042000 | 2024-05-31 2:21PM EDT | 42.00 | 0.35 | 0.25 | 0.35 | -0.17 | -32.69% | 4 | 53 | 42.38% |
| TMV240621C00043000 | 2024-05-31 12:19PM EDT | 43.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 6 | 171 | 43.85% |
| TMV240621C00044000 | 2024-05-31 9:51AM EDT | 44.00 | 0.12 | 0.10 | 0.20 | -0.16 | -57.14% | 100 | 188 | 46.58% |
| TMV240621C00045000 | 2024-05-30 9:48AM EDT | 45.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 20 | 39 | 48.24% |
| TMV240621C00046000 | 2024-05-17 10:14AM EDT | 46.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 9 | 53.13% |
| TMV240621C00047000 | 2024-05-16 11:01AM EDT | 47.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 27 | 50.20% |
| TMV240621C00048000 | 2024-05-20 9:31AM EDT | 48.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 75 | 158 | 54.10% |
| TMV240621C00049000 | 2024-05-07 10:27AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 54.30% |
| TMV240621C00050000 | 2024-05-23 10:37AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 57.81% |
| TMV240621C00055000 | 2024-05-30 11:24AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 25 | 74.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240621P00032000 | 2024-05-22 1:03PM EDT | 32.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 16 | 94.14% |
| TMV240621P00033000 | 2024-05-30 3:54PM EDT | 33.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 4 | 124 | 45.51% |
| TMV240621P00034000 | 2024-05-31 10:53AM EDT | 34.00 | 0.15 | 0.00 | 1.95 | +0.04 | +36.36% | 2 | 75 | 75.20% |
| TMV240621P00035000 | 2024-05-30 3:51PM EDT | 35.00 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 3 | 92 | 38.57% |
| TMV240621P00036000 | 2024-05-31 2:32PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | +0.11 | +32.35% | 7 | 42 | 39.40% |
| TMV240621P00037000 | 2024-05-30 3:48PM EDT | 37.00 | 0.77 | 0.80 | 0.90 | +0.21 | +37.50% | 23 | 119 | 39.94% |
| TMV240621P00038000 | 2024-05-31 2:35PM EDT | 38.00 | 1.21 | 1.20 | 1.35 | +0.30 | +32.97% | 5 | 84 | 40.04% |
| TMV240621P00039000 | 2024-05-31 1:22PM EDT | 39.00 | 1.60 | 1.80 | 1.95 | +0.20 | +14.29% | 2 | 128 | 41.31% |
| TMV240621P00040000 | 2024-05-29 11:02AM EDT | 40.00 | 2.53 | 2.50 | 2.65 | +1.03 | +68.67% | 2 | 87 | 42.58% |
| TMV240621P00041000 | 2024-05-29 3:52PM EDT | 41.00 | 2.13 | 3.20 | 3.50 | 0.00 | - | 14 | 16 | 46.34% |
| TMV240621P00042000 | 2024-05-21 12:09PM EDT | 42.00 | 5.50 | 4.10 | 4.30 | 0.00 | - | 1 | 2 | 46.48% |
| TMV240621P00043000 | 2024-05-31 11:34AM EDT | 43.00 | 5.00 | 5.00 | 5.20 | -1.50 | -23.08% | 1 | 1 | 48.73% |
| TMV240621P00044000 | 2024-05-03 3:36PM EDT | 44.00 | 6.10 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 54.69% |
| TMV240621P00045000 | 2024-05-30 3:56PM EDT | 45.00 | 6.15 | 6.80 | 7.10 | 0.00 | - | 4 | 3 | 54.88% |
| TMV240621P00048000 | 2024-05-03 3:36PM EDT | 48.00 | 9.70 | 9.80 | 10.10 | 0.00 | - | 1 | 0 | 57.23% |
| TMV240621P00050000 | 2024-05-02 9:36AM EDT | 50.00 | 9.50 | 11.80 | 12.10 | 0.00 | - | - | 80 | 65.04% |
© 2024 Yahoo. All rights reserved.