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
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | - | 12 | 2,206 | 1.00 | 0.12 | 0.00 | - | - | 40 |
| 3.70 | +0.30 | +8.82% | 6 | 1,631 | 2.00 | 0.20 | 0.00 | - | 67 | 596 |
| 3.07 | +0.27 | +9.64% | 174 | 4,118 | 3.00 | 0.45 | +0.05 | +12.50% | 419 | 512 |
| 2.40 | +0.10 | +4.35% | 159 | 13,708 | 4.00 | 0.75 | -0.05 | -6.25% | 24 | 812 |
| 1.95 | +0.20 | +11.43% | 46 | 13,937 | 5.00 | 1.30 | -0.10 | -7.14% | 95 | 3,748 |
| 1.65 | +0.15 | +10.00% | 448 | 5,365 | 6.00 | 1.93 | -0.02 | -1.03% | 10 | 263 |
| 1.35 | +0.09 | +7.14% | 120 | 6,465 | 7.00 | 2.58 | -0.02 | -0.77% | 80 | 180 |
| 1.12 | -0.05 | -4.27% | 7 | 1,603 | 8.00 | 3.20 | -0.40 | -11.11% | 5 | 92 |
| 0.88 | -0.07 | -7.37% | 1 | 1,958 | 9.00 | 4.05 | 0.00 | - | 5 | 6 |
| 0.83 | -0.02 | -2.35% | 4 | 1,264 | 10.00 | 4.00 | 0.00 | - | 5 | 115 |
| 0.70 | 0.00 | - | 85 | 6,015 | 11.00 | 6.10 | 0.00 | - | 5 | 24 |
| 30.20 | +0.80 | +2.72% | 5 | 1,141 | 25.00 | 1.10 | 0.00 | - | 1 | 474 |
| 26.50 | 0.00 | - | 3 | 1,134 | 30.00 | 2.00 | 0.00 | - | 10 | 186 |
| 21.41 | 0.00 | - | 34 | 218 | 35.00 | 3.50 | +0.25 | +7.69% | 2 | 439 |
| 18.00 | 0.00 | - | 2 | 474 | 40.00 | 5.25 | 0.00 | - | 5 | 68 |
| 17.92 | 0.00 | - | - | 34 | 41.00 | 4.80 | 0.00 | - | 20 | 23 |
| 16.90 | +1.20 | +7.64% | 1 | 932 | 45.00 | 7.00 | -0.35 | -4.76% | 1 | 230 |
| 15.40 | 0.00 | - | 1 | 68 | 46.00 | 7.60 | 0.00 | - | 1 | 20 |
| 14.33 | 0.00 | - | 2 | 126 | 47.00 | 8.28 | 0.00 | - | 2 | 40 |
| 14.65 | 0.00 | - | 5 | 46 | 48.00 | 10.21 | 0.00 | - | 840 | 877 |
| 14.50 | 0.00 | - | 2 | 44 | 49.00 | 9.31 | 0.00 | - | 1 | 16 |
| 13.95 | -0.57 | -3.93% | 13 | 1,221 | 50.00 | 9.70 | +0.10 | +1.04% | 1 | 184 |
| 13.60 | 0.00 | - | 1 | 226 | 51.00 | 10.25 | 0.00 | - | 1 | 964 |
| 13.40 | +0.45 | +3.47% | 10 | 249 | 52.00 | 10.97 | 0.00 | - | 1 | 979 |
| 13.70 | +0.70 | +5.38% | 4 | 148 | 53.00 | 10.80 | 0.00 | - | 7 | 7 |
| 12.20 | 0.00 | - | 2 | 137 | 54.00 | 11.68 | 0.00 | - | 5 | 15 |
| 12.00 | 0.00 | - | 3 | 827 | 55.00 | 14.88 | 0.00 | - | 2 | 42 |
| 11.30 | +0.35 | +3.20% | 8 | 447 | 56.00 | 12.45 | 0.00 | - | 1 | 10 |
| 11.25 | -0.68 | -5.70% | 1 | 158 | 57.00 | 13.40 | 0.00 | - | 7 | 9 |
| 10.50 | 0.00 | - | 1 | 111 | 58.00 | 14.32 | 0.00 | - | 1 | 1 |
| 9.30 | 0.00 | - | 1 | 89 | 59.00 | 15.90 | 0.00 | - | 17 | 9 |
| 10.99 | -0.31 | -2.74% | 21 | 704 | 60.00 | 15.53 | 0.00 | - | 5 | 105 |
| 10.20 | +0.95 | +10.27% | 2 | 145 | 61.00 | 21.26 | 0.00 | - | 1 | 0 |
| 8.25 | 0.00 | - | 6 | 24 | 62.00 | 16.97 | 0.00 | - | 1 | 2 |
| 8.25 | 0.00 | - | 1 | 148 | 63.00 | 20.70 | 0.00 | - | 1 | 2 |
| 10.00 | 0.00 | - | 4 | 177 | 64.00 | 16.70 | 0.00 | - | 1 | 1 |
| 9.03 | -0.17 | -1.85% | 4 | 563 | 65.00 | 24.55 | 0.00 | - | 1 | 94 |
| 8.24 | +0.94 | +12.88% | 8 | 1,149 | 70.00 | 26.32 | 0.00 | - | 5 | 21 |
| 6.97 | +0.02 | +0.29% | 2 | 221 | 75.00 | 26.40 | 0.00 | - | 5 | 30 |
| 6.21 | -0.04 | -0.64% | 1 | 434 | 80.00 | 36.25 | 0.00 | - | 1 | 0 |
| 5.50 | 0.00 | - | 5 | 411 | 85.00 | 34.85 | 0.00 | - | 1 | 82 |
| 2.41 | 0.00 | - | 2 | 309 | 90.00 | 32.00 | 0.00 | - | - | 3 |
| 4.28 | 0.00 | - | 1 | 759 | 95.00 | 46.14 | 0.00 | - | 1 | 5 |
| 4.30 | +0.05 | +1.18% | 9 | 2,109 | 100.00 | 47.90 | -0.60 | -1.24% | 1 | 98 |
© 2024 Yahoo. All rights reserved.