Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-06-12 2:53PM EDT | 25.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMF260116C00030000 | 2024-06-12 1:13PM EDT | 30.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TMF260116C00035000 | 2024-06-12 10:49AM EDT | 35.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMF260116C00040000 | 2024-06-12 1:25PM EDT | 40.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMF260116C00045000 | 2024-06-12 3:23PM EDT | 45.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF260116C00046000 | 2024-06-11 12:34PM EDT | 46.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF260116C00047000 | 2024-06-10 10:00AM EDT | 47.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF260116C00048000 | 2024-06-10 1:00PM EDT | 48.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF260116C00049000 | 2024-06-12 9:42AM EDT | 49.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TMF260116C00050000 | 2024-06-12 2:05PM EDT | 50.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TMF260116C00051000 | 2024-06-12 3:59PM EDT | 51.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| TMF260116C00052000 | 2024-06-12 12:15PM EDT | 52.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TMF260116C00053000 | 2024-06-12 2:15PM EDT | 53.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMF260116C00054000 | 2024-06-10 2:24PM EDT | 54.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TMF260116C00055000 | 2024-06-12 2:47PM EDT | 55.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TMF260116C00056000 | 2024-06-10 12:32PM EDT | 56.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TMF260116C00057000 | 2024-06-11 12:05PM EDT | 57.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TMF260116C00058000 | 2024-06-06 10:50AM EDT | 58.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| TMF260116C00059000 | 2024-06-07 3:23PM EDT | 59.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMF260116C00060000 | 2024-06-12 3:51PM EDT | 60.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMF260116C00061000 | 2024-06-07 9:33AM EDT | 61.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMF260116C00062000 | 2024-06-10 9:38AM EDT | 62.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMF260116C00063000 | 2024-06-03 9:52AM EDT | 63.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMF260116C00064000 | 2024-06-11 12:05PM EDT | 64.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMF260116C00065000 | 2024-06-12 3:27PM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMF260116C00070000 | 2024-06-12 3:57PM EDT | 70.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TMF260116C00075000 | 2024-06-12 3:22PM EDT | 75.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMF260116C00080000 | 2024-06-12 3:43PM EDT | 80.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMF260116C00085000 | 2024-06-05 3:28PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TMF260116C00090000 | 2024-06-05 2:32PM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMF260116C00095000 | 2024-06-12 3:03PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMF260116C00100000 | 2024-06-12 3:43PM EDT | 100.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
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 | 160.94% |
| TMF260116P00002000 | 2023-11-29 11:09AM EDT | 2.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 67 | 596 | 135.55% |
| TMF260116P00003000 | 2023-12-01 3:13PM EDT | 3.00 | 0.45 | 0.30 | 0.50 | +0.05 | +12.50% | 419 | 512 | 141.41% |
| TMF260116P00004000 | 2023-12-01 3:30PM EDT | 4.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 24 | 812 | 148.34% |
| TMF260116P00005000 | 2023-12-01 3:07PM EDT | 5.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 95 | 3,748 | 155.08% |
| TMF260116P00006000 | 2023-12-01 11:34AM EDT | 6.00 | 1.93 | 1.70 | 1.95 | -0.02 | -1.03% | 10 | 263 | 157.08% |
| TMF260116P00007000 | 2023-12-01 3:07PM EDT | 7.00 | 2.58 | 2.35 | 2.75 | -0.02 | -0.77% | 80 | 180 | 163.92% |
| TMF260116P00008000 | 2023-12-01 2:38PM EDT | 8.00 | 3.20 | 3.00 | 3.60 | -0.40 | -11.11% | 5 | 92 | 169.09% |
| TMF260116P00009000 | 2023-11-29 11:03AM EDT | 9.00 | 4.05 | 2.35 | 4.40 | 0.00 | - | 5 | 6 | 157.45% |
| TMF260116P00010000 | 2023-11-29 10:58AM EDT | 10.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 5 | 115 | 178.52% |
| TMF260116P00011000 | 2023-11-27 1:35PM EDT | 11.00 | 6.10 | 5.60 | 6.10 | 0.00 | - | 5 | 24 | 183.20% |
| TMF260116P00025000 | 2024-06-12 1:03PM EDT | 25.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMF260116P00030000 | 2024-06-12 1:09PM EDT | 30.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMF260116P00035000 | 2024-06-12 2:00PM EDT | 35.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TMF260116P00040000 | 2024-06-12 1:52PM EDT | 40.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TMF260116P00041000 | 2024-05-30 12:09PM EDT | 41.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMF260116P00045000 | 2024-06-11 1:46PM EDT | 45.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| TMF260116P00046000 | 2024-06-07 2:51PM EDT | 46.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TMF260116P00047000 | 2024-05-17 9:42AM EDT | 47.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 48.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 0.78% |
| TMF260116P00049000 | 2024-06-10 1:13PM EDT | 49.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| TMF260116P00050000 | 2024-06-12 1:12PM EDT | 50.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| TMF260116P00051000 | 2024-06-10 2:37PM EDT | 51.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF260116P00052000 | 2024-06-12 3:58PM EDT | 52.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 0.00% |
| 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 | 48.38% |
| TMF260116P00055000 | 2024-05-20 1:40PM EDT | 55.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 56.00 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 48.01% |
| TMF260116P00057000 | 2024-05-15 3:29PM EDT | 57.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMF260116P00059000 | 2024-02-12 10:38AM EDT | 59.00 | 15.90 | 14.75 | 15.70 | 0.00 | - | 17 | 9 | 40.20% |
| TMF260116P00060000 | 2024-06-11 1:46PM EDT | 60.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TMF260116P00061000 | 2024-04-15 11:26AM EDT | 61.00 | 21.26 | 17.40 | 18.75 | 0.00 | - | 1 | 0 | 46.52% |
| TMF260116P00062000 | 2024-02-01 12:29PM EDT | 62.00 | 15.60 | 16.25 | 17.35 | 0.00 | - | 12 | 1 | 38.07% |
| TMF260116P00063000 | 2024-05-13 12:17PM EDT | 63.00 | 20.70 | 17.35 | 19.80 | 0.00 | - | 1 | 2 | 44.82% |
| TMF260116P00064000 | 2024-01-02 12:15PM EDT | 64.00 | 16.70 | 13.95 | 18.20 | 0.00 | - | 1 | 1 | 35.36% |
| TMF260116P00065000 | 2024-04-15 3:19PM EDT | 65.00 | 24.55 | 20.15 | 21.70 | 0.00 | - | 1 | 94 | 46.35% |
| TMF260116P00070000 | 2024-05-06 3:18PM EDT | 70.00 | 26.32 | 22.75 | 24.20 | 0.00 | - | 5 | 21 | 40.49% |
| TMF260116P00075000 | 2024-04-16 11:17AM EDT | 75.00 | 32.92 | 28.60 | 30.15 | 0.00 | - | - | 25 | 48.20% |
| 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 | 54.50% |
| TMF260116P00090000 | 2023-12-28 3:10PM EDT | 90.00 | 32.00 | 38.95 | 40.20 | 0.00 | - | - | 3 | 30.47% |
| TMF260116P00095000 | 2024-04-03 11:36AM EDT | 95.00 | 46.14 | 48.75 | 49.85 | 0.00 | - | 1 | 5 | 56.18% |
| TMF260116P00100000 | 2024-06-03 1:35PM EDT | 100.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.