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:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.20 | 0.00 | - | 15 | 5,197 | 1.00 | 0.05 | 0.00 | - | 5 | 6,235 |
| 3.37 | 0.00 | - | 3 | 802 | 2.00 | 0.10 | 0.00 | - | 1 | 49 |
| 2.65 | +0.15 | +6.00% | 55 | 2,429 | 3.00 | 0.25 | -0.03 | -10.71% | 51 | 945 |
| 1.95 | +0.21 | +12.07% | 590 | 8,473 | 4.00 | 0.55 | +0.05 | +10.00% | 74 | 2,907 |
| 1.45 | +0.18 | +14.17% | 588 | 24,334 | 5.00 | 0.90 | -0.13 | -12.62% | 506 | 3,533 |
| 1.05 | +0.05 | +5.00% | 671 | 32,983 | 6.00 | 1.55 | +0.11 | +7.64% | 2 | 2,551 |
| 0.80 | +0.05 | +6.67% | 579 | 57,190 | 7.00 | 2.15 | -0.15 | -6.52% | 54 | 1,317 |
| 0.60 | +0.02 | +3.45% | 836 | 23,139 | 8.00 | 2.95 | -0.23 | -7.23% | 36 | 8,128 |
| 0.49 | +0.08 | +19.51% | 113 | 9,474 | 9.00 | 4.30 | 0.00 | - | 6 | 79 |
| 0.40 | 0.00 | - | 401 | 24,917 | 10.00 | 4.75 | -0.08 | -1.66% | 50 | 970 |
| 0.30 | 0.00 | - | 15 | 5,702 | 11.00 | 5.65 | -0.05 | -0.88% | 200 | 78 |
| 0.26 | +0.10 | +62.50% | 5 | 2,409 | 12.00 | 5.98 | 0.00 | - | 10 | 6 |
| 0.25 | +0.07 | +38.89% | 363 | 1,676 | 13.00 | 7.10 | 0.00 | - | 4 | 0 |
| 0.25 | +0.10 | +66.67% | 490 | 2,768 | 14.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5,041 | 33,095 | 15.00 | 10.20 | 0.00 | - | 1 | 3 |
| 0.19 | 0.00 | - | 21 | 4,561 | 16.00 | 9.71 | 0.00 | - | 1 | 1 |
| 0.13 | 0.00 | - | 40 | 951 | 17.00 | 10.10 | 0.00 | - | 1 | 1 |
| 0.18 | 0.00 | - | 86 | 2,497 | 18.00 | 11.80 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 20 | 816 | 19.00 | 10.30 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 89 | 4,653 | 20.00 | 14.70 | 0.00 | - | 2 | 2 |
| 0.10 | -0.10 | -50.00% | 45 | 2,434 | 21.00 | 13.50 | 0.00 | - | 20 | 0 |
| 28.05 | +0.06 | +0.21% | 5 | 488 | 25.00 | 0.15 | 0.00 | - | 10 | 49 |
| 23.89 | 0.00 | - | 2 | 426 | 30.00 | 0.40 | 0.00 | - | 10 | 198 |
| 18.58 | 0.00 | - | 6 | 256 | 35.00 | 0.80 | +0.04 | +5.26% | 1 | 820 |
| 15.05 | -0.01 | -0.07% | 1 | 290 | 40.00 | 1.70 | 0.00 | - | 5 | 953 |
| 12.46 | 0.00 | - | 2 | 4 | 41.00 | 2.10 | 0.00 | - | 2 | 23 |
| 13.10 | 0.00 | - | - | 1 | 42.00 | 2.15 | -0.10 | -4.44% | 3 | 6 |
| - | - | - | - | - | 43.00 | 2.36 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 44.00 | 2.80 | -0.39 | -12.23% | 10 | 12 |
| 11.00 | 0.00 | - | 20 | 906 | 45.00 | 3.00 | -0.32 | -9.64% | 13 | 910 |
| 10.65 | -0.05 | -0.47% | 2 | 91 | 46.00 | 3.66 | 0.00 | - | 5 | 61 |
| 10.05 | -0.15 | -1.47% | 1 | 70 | 47.00 | 3.90 | 0.00 | - | 1 | 1,069 |
| 9.75 | 0.00 | - | 2 | 227 | 48.00 | 4.25 | 0.00 | - | 1 | 1,141 |
| 8.75 | 0.00 | - | 3 | 49 | 49.00 | 4.75 | -0.30 | -5.94% | 2 | 79 |
| 8.80 | +0.15 | +1.73% | 24 | 2,013 | 50.00 | 5.15 | 0.00 | - | 1 | 581 |
| 7.90 | 0.00 | - | 4 | 78 | 51.00 | 5.90 | 0.00 | - | 1 | 982 |
| 7.70 | -0.05 | -0.65% | 21 | 590 | 52.00 | 6.07 | -0.77 | -11.26% | 3 | 998 |
| 7.45 | +0.55 | +7.97% | 4 | 589 | 53.00 | 6.90 | 0.00 | - | 3 | 31 |
| 7.30 | +0.51 | +7.51% | 2 | 130 | 54.00 | 8.06 | 0.00 | - | 13 | 54 |
| 6.60 | +0.23 | +3.61% | 52 | 1,323 | 55.00 | 7.97 | 0.00 | - | 1 | 569 |
| 6.08 | 0.00 | - | 50 | 821 | 56.00 | 8.35 | 0.00 | - | 2 | 21 |
| 5.64 | -0.16 | -2.76% | 18 | 206 | 57.00 | 9.15 | +0.30 | +3.39% | 1 | 16 |
| 5.10 | 0.00 | - | 1 | 154 | 58.00 | 10.10 | 0.00 | - | 3 | 121 |
| 5.10 | +0.01 | +0.20% | 109 | 225 | 59.00 | 13.55 | 0.00 | - | 1 | 15 |
| 4.80 | +0.02 | +0.42% | 12 | 2,122 | 60.00 | 11.25 | -0.15 | -1.32% | 1 | 768 |
| 4.40 | 0.00 | - | 1 | 135 | 61.00 | 16.10 | 0.00 | - | 1 | 11 |
| 3.95 | 0.00 | - | 39 | 248 | 62.00 | 14.20 | 0.00 | - | 5 | 0 |
| 4.47 | 0.00 | - | 1 | 50 | 63.00 | 15.28 | 0.00 | - | 2 | 7 |
| 3.80 | 0.00 | - | 1 | 75 | 64.00 | 20.33 | 0.00 | - | 60 | 11 |
| 3.65 | +0.10 | +2.82% | 2 | 2,932 | 65.00 | 14.90 | 0.00 | - | 5 | 42 |
| 2.65 | +0.10 | +3.92% | 1 | 1,345 | 70.00 | 21.70 | 0.00 | - | 1 | 39 |
| 2.10 | -0.09 | -4.11% | 15 | 778 | 75.00 | 32.24 | 0.00 | - | 4 | 33 |
| 1.66 | -0.01 | -0.60% | 1 | 2,060 | 80.00 | 29.20 | 0.00 | - | 1 | 28 |
| 1.33 | -0.01 | -0.75% | 9 | 913 | 85.00 | 31.75 | 0.00 | - | 2 | 11 |
| 1.10 | 0.00 | - | 33 | 531 | 90.00 | 42.80 | 0.00 | - | 2 | 0 |
| 1.00 | +0.11 | +12.36% | 1 | 2,016 | 95.00 | 42.72 | 0.00 | - | 2 | 0 |
| 0.76 | -0.07 | -8.43% | 2 | 2,116 | 100.00 | 52.10 | 0.00 | - | 8 | 0 |
© 2024 Yahoo. All rights reserved.