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 | 2024-05-31 3:52PM EDT | 25.00 | 24.18 | 23.00 | 24.50 | +1.18 | +5.13% | 26 | 1,008 | 55.65% |
| TMF260116C00030000 | 2024-05-31 3:20PM EDT | 30.00 | 19.75 | 19.55 | 21.05 | 0.00 | - | 15 | 1,036 | 54.52% |
| TMF260116C00035000 | 2024-05-29 3:33PM EDT | 35.00 | 15.95 | 16.50 | 18.30 | 0.00 | - | 3 | 206 | 50.12% |
| TMF260116C00040000 | 2024-05-31 11:43AM EDT | 40.00 | 15.45 | 13.85 | 15.30 | +2.45 | +18.85% | 22 | 466 | 52.47% |
| TMF260116C00045000 | 2024-05-31 3:29PM EDT | 45.00 | 12.60 | 12.20 | 13.40 | +1.10 | +9.57% | 10 | 983 | 50.85% |
| TMF260116C00046000 | 2024-05-29 12:09PM EDT | 46.00 | 10.60 | 11.25 | 12.95 | 0.00 | - | 1 | 70 | 53.28% |
| TMF260116C00047000 | 2024-05-28 12:52PM EDT | 47.00 | 11.51 | 10.85 | 12.55 | 0.00 | - | 11 | 125 | 53.16% |
| TMF260116C00048000 | 2024-05-29 11:45AM EDT | 48.00 | 9.76 | 10.50 | 12.25 | 0.00 | - | 21 | 44 | 53.44% |
| TMF260116C00049000 | 2024-05-20 10:01AM EDT | 49.00 | 12.25 | 10.15 | 11.90 | 0.00 | - | 1 | 15 | 53.44% |
| TMF260116C00050000 | 2024-05-31 3:17PM EDT | 50.00 | 10.98 | 10.30 | 11.05 | +0.68 | +6.60% | 26 | 861 | 51.25% |
| TMF260116C00051000 | 2024-05-29 9:34AM EDT | 51.00 | 9.55 | 9.50 | 11.20 | 0.00 | - | 1 | 207 | 53.31% |
| TMF260116C00052000 | 2024-05-31 9:53AM EDT | 52.00 | 9.20 | 9.15 | 10.85 | -0.65 | -6.60% | 1 | 189 | 53.17% |
| TMF260116C00053000 | 2024-05-28 1:44PM EDT | 53.00 | 10.00 | 9.15 | 10.55 | +0.50 | +5.26% | 4 | 77 | 50.26% |
| TMF260116C00054000 | 2024-05-29 10:43AM EDT | 54.00 | 8.10 | 8.60 | 10.25 | 0.00 | - | 24 | 95 | 53.21% |
| TMF260116C00055000 | 2024-05-30 3:12PM EDT | 55.00 | 8.66 | 9.00 | 10.00 | 0.00 | - | 7 | 514 | 51.28% |
| TMF260116C00056000 | 2024-05-28 9:58AM EDT | 56.00 | 9.04 | 8.05 | 9.75 | 0.00 | - | 1 | 166 | 53.50% |
| TMF260116C00057000 | 2024-05-30 9:41AM EDT | 57.00 | 8.10 | 7.75 | 9.40 | 0.00 | - | 1 | 72 | 53.18% |
| TMF260116C00058000 | 2024-05-31 10:32AM EDT | 58.00 | 8.65 | 7.50 | 9.15 | +1.50 | +20.98% | 21 | 89 | 53.24% |
| TMF260116C00059000 | 2024-05-24 2:37PM EDT | 59.00 | 9.20 | 7.65 | 8.95 | 0.00 | - | 1 | 88 | 50.76% |
| TMF260116C00060000 | 2024-05-31 11:08AM EDT | 60.00 | 7.84 | 7.60 | 8.00 | +0.64 | +8.89% | 2 | 671 | 50.54% |
| TMF260116C00061000 | 2024-05-29 12:50PM EDT | 61.00 | 6.75 | 6.85 | 8.50 | 0.00 | - | 1 | 130 | 50.17% |
| TMF260116C00062000 | 2024-05-31 10:01AM EDT | 62.00 | 7.80 | 6.60 | 8.25 | -0.60 | -7.14% | 1 | 24 | 50.09% |
| TMF260116C00063000 | 2024-05-16 9:50AM EDT | 63.00 | 8.47 | 6.80 | 8.05 | 0.00 | - | 20 | 147 | 51.03% |
| TMF260116C00064000 | 2024-05-24 1:53PM EDT | 64.00 | 7.91 | 6.60 | 7.85 | 0.00 | - | 1 | 170 | 51.10% |
| TMF260116C00065000 | 2024-05-30 10:25AM EDT | 65.00 | 6.50 | 6.30 | 7.60 | 0.00 | - | 1 | 495 | 50.82% |
| TMF260116C00070000 | 2024-05-30 3:07PM EDT | 70.00 | 5.75 | 5.55 | 6.30 | 0.00 | - | 16 | 940 | 50.50% |
| TMF260116C00075000 | 2024-05-31 9:38AM EDT | 75.00 | 5.00 | 4.45 | 6.00 | -0.10 | -1.96% | 1 | 228 | 50.97% |
| TMF260116C00080000 | 2024-05-30 1:18PM EDT | 80.00 | 4.47 | 3.85 | 5.40 | 0.00 | - | 1 | 362 | 51.39% |
| TMF260116C00085000 | 2024-05-29 2:43PM EDT | 85.00 | 3.56 | 3.60 | 4.70 | 0.00 | - | 12 | 350 | 51.97% |
| TMF260116C00090000 | 2024-05-31 2:41PM EDT | 90.00 | 3.90 | 2.92 | 4.40 | +0.71 | +22.26% | 1 | 299 | 52.10% |
| TMF260116C00095000 | 2024-05-28 1:40PM EDT | 95.00 | 3.40 | 3.00 | 4.05 | 0.00 | - | 4 | 692 | 53.75% |
| TMF260116C00100000 | 2024-05-30 3:15PM EDT | 100.00 | 2.98 | 2.85 | 3.50 | 0.00 | - | 59 | 1,331 | 54.04% |
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 | 157.81% |
| TMF260116P00002000 | 2023-11-29 11:09AM EDT | 2.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 67 | 596 | 132.62% |
| TMF260116P00003000 | 2023-12-01 3:13PM EDT | 3.00 | 0.45 | 0.30 | 0.50 | +0.05 | +12.50% | 419 | 512 | 138.09% |
| TMF260116P00004000 | 2023-12-01 3:30PM EDT | 4.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 24 | 812 | 144.92% |
| TMF260116P00005000 | 2023-12-01 3:07PM EDT | 5.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 95 | 3,748 | 151.42% |
| TMF260116P00006000 | 2023-12-01 11:34AM EDT | 6.00 | 1.93 | 1.70 | 1.95 | -0.02 | -1.03% | 10 | 263 | 153.32% |
| TMF260116P00007000 | 2023-12-01 3:07PM EDT | 7.00 | 2.58 | 2.35 | 2.75 | -0.02 | -0.77% | 80 | 180 | 160.06% |
| TMF260116P00008000 | 2023-12-01 2:38PM EDT | 8.00 | 3.20 | 3.00 | 3.60 | -0.40 | -11.11% | 5 | 92 | 165.09% |
| TMF260116P00009000 | 2023-11-29 11:03AM EDT | 9.00 | 4.05 | 2.35 | 4.40 | 0.00 | - | 5 | 6 | 153.52% |
| TMF260116P00010000 | 2023-11-29 10:58AM EDT | 10.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 5 | 115 | 174.37% |
| TMF260116P00011000 | 2023-11-27 1:35PM EDT | 11.00 | 6.10 | 5.60 | 6.10 | 0.00 | - | 5 | 24 | 179.00% |
| TMF260116P00025000 | 2024-05-30 3:58PM EDT | 25.00 | 1.78 | 1.20 | 2.00 | 0.00 | - | 3 | 273 | 52.06% |
| TMF260116P00030000 | 2024-05-29 9:34AM EDT | 30.00 | 3.20 | 2.36 | 3.70 | 0.00 | - | 1 | 191 | 52.91% |
| TMF260116P00035000 | 2024-05-30 1:27PM EDT | 35.00 | 4.60 | 3.95 | 5.35 | 0.00 | - | 20 | 273 | 50.49% |
| TMF260116P00040000 | 2024-05-30 12:09PM EDT | 40.00 | 6.39 | 6.10 | 7.45 | -0.61 | -8.71% | 6 | 71 | 48.85% |
| TMF260116P00041000 | 2024-05-30 12:09PM EDT | 41.00 | 7.40 | 6.35 | 7.80 | 0.00 | - | 3 | 3 | 48.00% |
| TMF260116P00045000 | 2024-05-30 2:27PM EDT | 45.00 | 9.40 | 8.35 | 9.40 | 0.00 | - | 2 | 174 | 45.11% |
| TMF260116P00046000 | 2024-05-29 12:30PM EDT | 46.00 | 10.60 | 8.90 | 10.45 | 0.00 | - | 1 | 26 | 47.13% |
| TMF260116P00047000 | 2024-05-17 9:42AM EDT | 47.00 | 9.40 | 9.45 | 11.00 | 0.00 | - | 10 | 40 | 46.88% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 48.00 | 10.21 | 10.00 | 11.55 | +0.01 | +0.10% | 840 | 37 | 46.56% |
| TMF260116P00049000 | 2024-05-21 3:59PM EDT | 49.00 | 10.55 | 10.55 | 12.15 | 0.00 | - | 1 | 24 | 46.41% |
| TMF260116P00050000 | 2024-05-28 2:06PM EDT | 50.00 | 11.65 | 11.15 | 12.75 | 0.00 | - | 10 | 190 | 46.20% |
| TMF260116P00051000 | 2024-05-31 10:07AM EDT | 51.00 | 12.20 | 11.80 | 13.35 | +0.45 | +3.83% | 960 | 2 | 45.95% |
| TMF260116P00052000 | 2024-05-28 1:43PM EDT | 52.00 | 13.23 | 12.40 | 14.00 | 0.00 | - | 1 | 24 | 45.86% |
| TMF260116P00053000 | 2024-04-23 10:19AM EDT | 53.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMF260116P00054000 | 2024-03-06 2:17PM EDT | 54.00 | 10.95 | 13.45 | 14.35 | 0.00 | - | 10 | 12 | 41.57% |
| TMF260116P00055000 | 2024-05-20 1:40PM EDT | 55.00 | 14.88 | 14.35 | 15.95 | 0.00 | - | 2 | 42 | 45.30% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 56.00 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 40.85% |
| TMF260116P00057000 | 2024-05-15 3:29PM EDT | 57.00 | 15.00 | 15.70 | 17.30 | 0.00 | - | 7 | 16 | 44.92% |
| TMF260116P00059000 | 2024-02-12 10:38AM EDT | 59.00 | 15.90 | 14.75 | 15.70 | 0.00 | - | 17 | 9 | 31.70% |
| TMF260116P00060000 | 2024-04-30 3:26PM EDT | 60.00 | 21.39 | 18.60 | 20.05 | 0.00 | - | 1 | 37 | 47.06% |
| TMF260116P00061000 | 2024-04-15 11:26AM EDT | 61.00 | 21.26 | 17.40 | 18.75 | 0.00 | - | 1 | 0 | 38.27% |
| TMF260116P00062000 | 2024-02-01 12:29PM EDT | 62.00 | 15.60 | 16.25 | 17.35 | 0.00 | - | 12 | 1 | 28.20% |
| TMF260116P00063000 | 2024-05-13 12:17PM EDT | 63.00 | 20.70 | 20.05 | 21.65 | 0.00 | - | 1 | 2 | 44.02% |
| TMF260116P00064000 | 2024-01-02 12:15PM EDT | 64.00 | 16.70 | 13.95 | 18.20 | 0.00 | - | 1 | 1 | 23.58% |
| TMF260116P00065000 | 2024-04-15 3:19PM EDT | 65.00 | 24.55 | 20.15 | 21.70 | 0.00 | - | 1 | 94 | 37.15% |
| TMF260116P00070000 | 2024-05-06 3:18PM EDT | 70.00 | 26.32 | 25.50 | 27.10 | 0.00 | - | 1 | 21 | 42.88% |
| TMF260116P00075000 | 2024-04-16 11:17AM EDT | 75.00 | 32.92 | 28.60 | 30.15 | 0.00 | - | - | 25 | 36.49% |
| TMF260116P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF260116P00085000 | 2024-04-03 11:36AM EDT | 85.00 | 37.35 | 39.55 | 40.70 | 0.00 | - | 1 | 84 | 45.15% |
| TMF260116P00090000 | 2023-12-28 3:10PM EDT | 90.00 | 32.00 | 38.95 | 40.20 | 0.00 | - | - | 3 | 0.00% |
| TMF260116P00095000 | 2024-04-03 11:36AM EDT | 95.00 | 46.14 | 48.75 | 49.85 | 0.00 | - | 1 | 5 | 44.81% |
| TMF260116P00100000 | 2024-05-29 1:15PM EDT | 100.00 | 55.50 | 52.70 | 53.70 | 0.00 | - | 1 | 94 | 37.81% |
© 2024 Yahoo. All rights reserved.