Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250117C00001000 | 2023-11-30 3:55PM EDT | 1.00 | 4.20 | 4.40 | 4.50 | 0.00 | - | 15 | 5,197 | 0.00% |
| TMF250117C00002000 | 2023-11-30 12:15PM EDT | 2.00 | 3.37 | 3.40 | 3.70 | 0.00 | - | 3 | 802 | 0.00% |
| TMF250117C00003000 | 2023-12-01 4:32PM EDT | 3.00 | 2.65 | 2.65 | 2.70 | +0.15 | +6.00% | 55 | 2,429 | 0.00% |
| TMF250117C00004000 | 2023-12-01 4:41PM EDT | 4.00 | 1.95 | 1.95 | 2.05 | +0.21 | +12.07% | 590 | 8,473 | 0.00% |
| TMF250117C00005000 | 2023-12-01 4:59PM EDT | 5.00 | 1.45 | 1.45 | 1.50 | +0.18 | +14.17% | 588 | 24,334 | 0.00% |
| TMF250117C00006000 | 2023-12-01 4:50PM EDT | 6.00 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 671 | 32,983 | 0.00% |
| TMF250117C00007000 | 2023-12-01 4:51PM EDT | 7.00 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 579 | 57,190 | 0.00% |
| TMF250117C00008000 | 2023-12-01 4:56PM EDT | 8.00 | 0.60 | 0.60 | 0.65 | +0.02 | +3.45% | 836 | 23,139 | 0.00% |
| TMF250117C00009000 | 2023-12-01 4:50PM EDT | 9.00 | 0.49 | 0.40 | 0.50 | +0.08 | +19.51% | 113 | 9,474 | 0.00% |
| TMF250117C00010000 | 2023-12-01 4:59PM EDT | 10.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 401 | 24,917 | 0.00% |
| TMF250117C00011000 | 2023-11-30 12:40PM EDT | 11.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 15 | 5,702 | 0.00% |
| TMF250117C00012000 | 2023-12-01 12:18PM EDT | 12.00 | 0.26 | 0.20 | 0.35 | +0.10 | +62.50% | 5 | 2,409 | 0.00% |
| TMF250117C00013000 | 2023-12-01 4:42PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 363 | 1,676 | 0.00% |
| TMF250117C00014000 | 2023-12-01 4:30PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 490 | 2,768 | 0.00% |
| TMF250117C00015000 | 2023-12-01 4:30PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5,041 | 33,095 | 0.00% |
| TMF250117C00016000 | 2023-11-22 4:30PM EDT | 16.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 21 | 4,561 | 0.00% |
| TMF250117C00017000 | 2023-11-22 12:34PM EDT | 17.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 40 | 951 | 0.00% |
| TMF250117C00018000 | 2023-11-27 11:42AM EDT | 18.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 86 | 2,497 | 0.00% |
| TMF250117C00019000 | 2023-12-01 4:26PM EDT | 19.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 20 | 816 | 0.00% |
| TMF250117C00020000 | 2023-12-01 4:41PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 89 | 4,653 | 0.00% |
| TMF250117C00021000 | 2023-12-01 4:40PM EDT | 21.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 45 | 2,434 | 0.00% |
| TMF250117C00025000 | 2024-06-17 3:32PM EDT | 25.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 9 | 495 | 0.00% |
| TMF250117C00030000 | 2024-06-17 11:39AM EDT | 30.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 11 | 426 | 0.00% |
| TMF250117C00035000 | 2024-06-17 1:44PM EDT | 35.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| TMF250117C00040000 | 2024-06-17 12:04PM EDT | 40.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 15 | 296 | 0.00% |
| TMF250117C00041000 | 2024-06-12 3:29PM EDT | 41.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TMF250117C00045000 | 2024-06-14 10:32AM EDT | 45.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 906 | 0.00% |
| TMF250117C00046000 | 2024-06-17 10:25AM EDT | 46.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.00% |
| TMF250117C00047000 | 2024-06-17 11:19AM EDT | 47.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| TMF250117C00048000 | 2024-06-17 11:38AM EDT | 48.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 0.00% |
| TMF250117C00049000 | 2024-06-17 11:55AM EDT | 49.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| TMF250117C00050000 | 2024-06-17 3:00PM EDT | 50.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 129 | 1,938 | 0.00% |
| TMF250117C00051000 | 2024-06-17 11:45AM EDT | 51.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| TMF250117C00052000 | 2024-06-17 12:53PM EDT | 52.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 585 | 0.00% |
| TMF250117C00053000 | 2024-06-17 11:36AM EDT | 53.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 0.20% |
| TMF250117C00054000 | 2024-06-17 9:42AM EDT | 54.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.78% |
| TMF250117C00055000 | 2024-06-17 2:32PM EDT | 55.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 26 | 1,309 | 1.56% |
| TMF250117C00056000 | 2024-06-17 9:59AM EDT | 56.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 782 | 1.56% |
| TMF250117C00057000 | 2024-06-17 11:50AM EDT | 57.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 66 | 193 | 3.13% |
| TMF250117C00058000 | 2024-06-17 9:46AM EDT | 58.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 3.13% |
| TMF250117C00059000 | 2024-06-14 10:02AM EDT | 59.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 36 | 225 | 3.13% |
| TMF250117C00060000 | 2024-06-17 3:56PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 52 | 2,097 | 3.13% |
| TMF250117C00061000 | 2024-06-17 1:01PM EDT | 61.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| TMF250117C00062000 | 2024-06-17 9:34AM EDT | 62.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 209 | 6.25% |
| TMF250117C00063000 | 2024-06-03 2:39PM EDT | 63.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| TMF250117C00064000 | 2024-06-05 12:30PM EDT | 64.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| TMF250117C00065000 | 2024-06-17 3:35PM EDT | 65.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 2,913 | 6.25% |
| TMF250117C00070000 | 2024-06-17 3:09PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 18 | 1,052 | 6.25% |
| TMF250117C00075000 | 2024-06-17 11:54AM EDT | 75.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 90 | 491 | 12.50% |
| TMF250117C00080000 | 2024-06-17 11:21AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 2,076 | 12.50% |
| TMF250117C00085000 | 2024-06-17 2:57PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 915 | 12.50% |
| TMF250117C00090000 | 2024-06-14 1:39PM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 530 | 12.50% |
| TMF250117C00095000 | 2024-06-17 1:43PM EDT | 95.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2,016 | 12.50% |
| TMF250117C00100000 | 2024-06-17 11:02AM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,945 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250117P00001000 | 2023-11-21 2:56PM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6,235 | 237.50% |
| TMF250117P00002000 | 2023-12-01 12:19PM EDT | 2.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 218.75% |
| TMF250117P00003000 | 2023-12-01 12:20PM EDT | 3.00 | 0.25 | 0.15 | 0.30 | -0.03 | -10.71% | 51 | 945 | 208.01% |
| TMF250117P00004000 | 2023-12-01 4:53PM EDT | 4.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 74 | 2,907 | 215.63% |
| TMF250117P00005000 | 2023-12-01 4:50PM EDT | 5.00 | 0.90 | 0.80 | 0.90 | -0.13 | -12.62% | 506 | 3,533 | 224.90% |
| TMF250117P00006000 | 2023-12-01 3:52PM EDT | 6.00 | 1.55 | 1.35 | 1.55 | +0.11 | +7.64% | 2 | 2,551 | 240.72% |
| TMF250117P00007000 | 2023-12-01 3:48PM EDT | 7.00 | 2.15 | 2.10 | 2.25 | -0.15 | -6.52% | 54 | 1,317 | 255.27% |
| TMF250117P00008000 | 2023-12-01 1:41PM EDT | 8.00 | 2.95 | 2.95 | 3.10 | -0.23 | -7.23% | 36 | 8,128 | 270.02% |
| TMF250117P00009000 | 2023-11-17 4:18PM EDT | 9.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 6 | 79 | 279.88% |
| TMF250117P00010000 | 2023-12-01 12:49PM EDT | 10.00 | 4.75 | 4.60 | 4.80 | -0.08 | -1.66% | 50 | 970 | 288.28% |
| TMF250117P00011000 | 2023-12-01 2:14PM EDT | 11.00 | 5.65 | 5.60 | 5.80 | -0.05 | -0.88% | 200 | 78 | 299.85% |
| TMF250117P00012000 | 2023-09-01 3:35PM EDT | 12.00 | 5.98 | 7.10 | 7.30 | 0.00 | - | 10 | 6 | 326.17% |
| TMF250117P00013000 | 2023-09-06 9:49AM EDT | 13.00 | 7.10 | 8.10 | 9.60 | 0.00 | - | 4 | 0 | 356.74% |
| TMF250117P00015000 | 2023-11-10 1:36PM EDT | 15.00 | 10.20 | 9.40 | 9.80 | 0.00 | - | 1 | 3 | 329.74% |
| TMF250117P00016000 | 2023-08-07 10:17AM EDT | 16.00 | 9.71 | 10.10 | 10.40 | 0.00 | - | 1 | 1 | 326.07% |
| TMF250117P00017000 | 2023-07-28 9:30AM EDT | 17.00 | 10.10 | 10.80 | 11.20 | 0.00 | - | 1 | 1 | 325.24% |
| TMF250117P00018000 | 2023-08-29 10:35AM EDT | 18.00 | 11.80 | 12.00 | 14.60 | 0.00 | - | 1 | 0 | 367.19% |
| TMF250117P00019000 | 2023-03-23 3:30PM EDT | 19.00 | 10.30 | 10.50 | 10.80 | 0.00 | - | - | 1 | 281.93% |
| TMF250117P00020000 | 2023-11-30 10:30AM EDT | 20.00 | 14.70 | 13.30 | 15.90 | 0.00 | - | 2 | 2 | 355.96% |
| TMF250117P00021000 | 2023-05-22 3:48PM EDT | 21.00 | 13.50 | 10.60 | 15.40 | 0.00 | - | 20 | 0 | 299.41% |
| TMF250117P00025000 | 2024-06-13 10:59AM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| TMF250117P00030000 | 2024-06-14 10:20AM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 12.50% |
| TMF250117P00035000 | 2024-06-17 3:00PM EDT | 35.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 831 | 12.50% |
| TMF250117P00040000 | 2024-06-17 11:35AM EDT | 40.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 954 | 6.25% |
| TMF250117P00041000 | 2024-06-13 9:47AM EDT | 41.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| TMF250117P00042000 | 2024-06-17 3:03PM EDT | 42.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TMF250117P00043000 | 2024-06-17 10:02AM EDT | 43.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| TMF250117P00044000 | 2024-06-17 11:01AM EDT | 44.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 6.25% |
| TMF250117P00045000 | 2024-06-17 1:21PM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 53 | 899 | 6.25% |
| TMF250117P00046000 | 2024-06-17 1:22PM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 56 | 3.13% |
| TMF250117P00047000 | 2024-06-14 11:33AM EDT | 47.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,069 | 3.13% |
| TMF250117P00048000 | 2024-06-17 11:33AM EDT | 48.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,145 | 3.13% |
| TMF250117P00049000 | 2024-06-17 1:50PM EDT | 49.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 3.13% |
| TMF250117P00050000 | 2024-06-17 11:33AM EDT | 50.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 1.56% |
| TMF250117P00051000 | 2024-06-17 1:48PM EDT | 51.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2 | 981 | 1.56% |
| TMF250117P00052000 | 2024-06-13 2:47PM EDT | 52.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 153 | 1,007 | 0.39% |
| TMF250117P00053000 | 2024-05-15 11:09AM EDT | 53.00 | 8.50 | 6.20 | 6.75 | 0.00 | - | 1 | 25 | 41.11% |
| TMF250117P00054000 | 2024-06-13 12:59PM EDT | 54.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| TMF250117P00055000 | 2024-06-14 3:55PM EDT | 55.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 191 | 570 | 0.00% |
| TMF250117P00056000 | 2024-06-14 10:47AM EDT | 56.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| TMF250117P00057000 | 2024-06-14 1:35PM EDT | 57.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TMF250117P00058000 | 2024-06-14 9:30AM EDT | 58.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| TMF250117P00059000 | 2024-06-10 10:01AM EDT | 59.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TMF250117P00060000 | 2024-06-17 9:31AM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 14 | 853 | 0.00% |
| TMF250117P00061000 | 2024-05-06 1:38PM EDT | 61.00 | 16.10 | 12.25 | 12.90 | 0.00 | - | 1 | 11 | 46.96% |
| TMF250117P00062000 | 2024-06-04 11:58AM EDT | 62.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF250117P00063000 | 2024-05-15 1:08PM EDT | 63.00 | 15.28 | 12.55 | 13.05 | 0.00 | - | 2 | 7 | 38.11% |
| TMF250117P00064000 | 2024-04-19 10:14AM EDT | 64.00 | 20.33 | 16.70 | 17.30 | 0.00 | - | 60 | 11 | 59.05% |
| TMF250117P00065000 | 2024-06-12 10:20AM EDT | 65.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| TMF250117P00070000 | 2024-06-11 3:45PM EDT | 70.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TMF250117P00075000 | 2024-04-25 10:21AM EDT | 75.00 | 32.24 | 26.25 | 27.30 | 0.00 | - | 4 | 33 | 66.14% |
| TMF250117P00080000 | 2024-06-12 10:58AM EDT | 80.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TMF250117P00085000 | 2024-02-29 11:28AM EDT | 85.00 | 31.75 | 30.90 | 31.35 | 0.00 | - | 2 | 11 | 0.00% |
| TMF250117P00090000 | 2024-04-11 9:53AM EDT | 90.00 | 42.80 | 42.80 | 43.10 | 0.00 | - | 2 | 0 | 89.50% |
| TMF250117P00095000 | 2024-03-15 2:42PM EDT | 95.00 | 42.72 | 47.45 | 47.70 | 0.00 | - | 2 | 0 | 91.17% |
| TMF250117P00100000 | 2024-05-14 9:59AM EDT | 100.00 | 52.10 | 47.70 | 48.10 | 0.00 | - | 8 | 0 | 51.59% |
© 2024 Yahoo. All rights reserved.