UK markets open in 7 hours 31 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.00 -6.30 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,736.29 -1,138.60 (-2.28%)
Direxion Daily 20+ Yr Trsy Bear 3X ETF (TMV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517C00015000 | 2024-03-21 1:46PM EDT | 15.00 | 20.10 | 24.60 | 24.80 | 0.00 | - | 3 | 0 | 536.33% |
| TMV240517C00020000 | 2024-02-01 12:08PM EDT | 20.00 | 10.00 | 13.60 | 13.80 | 0.00 | - | 12 | 0 | 0.00% |
| TMV240517C00025000 | 2024-04-11 12:02PM EDT | 25.00 | 13.73 | 13.10 | 13.30 | 0.00 | - | 1 | 0 | 50.00% |
| TMV240517C00027000 | 2024-04-15 11:41AM EDT | 27.00 | 13.30 | 11.10 | 11.30 | 0.00 | - | 5 | 12 | 50.00% |
| TMV240517C00028000 | 2024-03-27 10:41AM EDT | 28.00 | 6.02 | 12.30 | 13.00 | 0.00 | - | 1 | 0 | 292.19% |
| TMV240517C00029000 | 2024-04-08 9:45AM EDT | 29.00 | 8.10 | 8.90 | 9.10 | 0.00 | - | 4 | 0 | 0.00% |
| TMV240517C00030000 | 2024-05-06 9:59AM EDT | 30.00 | 8.70 | 8.10 | 8.30 | 0.00 | - | 1 | 69 | 88.09% |
| TMV240517C00031000 | 2024-05-06 9:37AM EDT | 31.00 | 7.65 | 7.10 | 7.40 | 0.00 | - | 1 | 45 | 68.36% |
| TMV240517C00032000 | 2024-05-07 3:10PM EDT | 32.00 | 5.60 | 6.10 | 6.40 | 0.00 | - | 1 | 41 | 59.77% |
| TMV240517C00033000 | 2024-05-07 3:13PM EDT | 33.00 | 4.66 | 5.10 | 5.40 | 0.00 | - | 3 | 1,234 | 50.78% |
| TMV240517C00034000 | 2024-04-26 9:35AM EDT | 34.00 | 6.94 | 4.10 | 4.40 | 0.00 | - | 1 | 58 | 58.98% |
| TMV240517C00035000 | 2024-05-06 1:51PM EDT | 35.00 | 3.37 | 3.20 | 3.40 | 0.00 | - | 1 | 242 | 48.05% |
| TMV240517C00036000 | 2024-05-07 3:50PM EDT | 36.00 | 1.90 | 2.30 | 2.50 | 0.00 | - | 2 | 461 | 43.07% |
| TMV240517C00037000 | 2024-05-08 12:21PM EDT | 37.00 | 1.45 | 1.55 | 1.75 | +0.34 | +30.63% | 1 | 245 | 41.99% |
| TMV240517C00038000 | 2024-05-08 1:49PM EDT | 38.00 | 0.95 | 1.00 | 1.10 | +0.30 | +46.15% | 378 | 337 | 39.65% |
| TMV240517C00039000 | 2024-05-08 3:50PM EDT | 39.00 | 0.61 | 0.60 | 0.70 | +0.21 | +52.50% | 39 | 483 | 41.31% |
| TMV240517C00040000 | 2024-05-08 1:40PM EDT | 40.00 | 0.28 | 0.30 | 0.40 | +0.04 | +16.67% | 7 | 322 | 41.31% |
| TMV240517C00041000 | 2024-05-08 1:54PM EDT | 41.00 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 26 | 418 | 43.75% |
| TMV240517C00042000 | 2024-05-08 1:54PM EDT | 42.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 1 | 325 | 45.51% |
| TMV240517C00043000 | 2024-05-06 1:01PM EDT | 43.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 1 | 152 | 48.44% |
| TMV240517C00044000 | 2024-05-01 1:40PM EDT | 44.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 62 | 54 | 55.47% |
| TMV240517C00045000 | 2024-05-07 9:44AM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 92 | 54.30% |
| TMV240517C00046000 | 2024-05-03 10:43AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 154 | 60.16% |
| TMV240517C00047000 | 2024-05-02 9:30AM EDT | 47.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 65.63% |
| TMV240517C00048000 | 2024-05-03 9:43AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 71.09% |
| TMV240517C00050000 | 2024-05-06 10:02AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 118 | 81.25% |
| TMV240517C00055000 | 2024-05-07 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 146 | 104.69% |
| TMV240517C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 125.00% |
| TMV240517C00065000 | 2024-04-16 12:39PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 69 | 142.97% |
| TMV240517C00070000 | 2024-04-15 10:37AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 44 | 109 | 159.38% |
| TMV240517C00075000 | 2024-04-26 2:54PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 174.22% |
| TMV240517C00080000 | 2024-04-23 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 300 | 188.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517P00015000 | 2024-03-08 3:27PM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 157 | 234.38% |
| TMV240517P00020000 | 2024-02-16 2:02PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 299 | 183.59% |
| TMV240517P00025000 | 2024-03-07 4:11PM EDT | 25.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 76 | 125 | 125.78% |
| TMV240517P00027000 | 2024-04-15 10:09AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 105.47% |
| TMV240517P00028000 | 2024-04-08 1:44PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 96.09% |
| TMV240517P00029000 | 2024-05-08 10:47AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 86.72% |
| TMV240517P00030000 | 2024-05-03 9:57AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 44 | 77.34% |
| TMV240517P00031000 | 2024-04-23 9:35AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 36 | 68.36% |
| TMV240517P00032000 | 2024-05-06 1:36PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 67 | 53.13% |
| TMV240517P00033000 | 2024-04-24 11:10AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 50.78% |
| TMV240517P00034000 | 2024-05-08 1:54PM EDT | 34.00 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 1 | 86 | 49.22% |
| TMV240517P00035000 | 2024-05-08 1:54PM EDT | 35.00 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 1 | 1,413 | 39.45% |
| TMV240517P00036000 | 2024-05-07 3:51PM EDT | 36.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 741 | 40.14% |
| TMV240517P00037000 | 2024-05-08 3:43PM EDT | 37.00 | 0.45 | 0.40 | 0.50 | -0.30 | -40.00% | 15 | 87 | 39.75% |
| TMV240517P00038000 | 2024-05-08 11:20AM EDT | 38.00 | 0.93 | 0.80 | 0.90 | -0.17 | -15.45% | 1 | 180 | 39.65% |
| TMV240517P00039000 | 2024-05-07 3:51PM EDT | 39.00 | 2.00 | 1.35 | 1.50 | 0.00 | - | 72 | 57 | 41.31% |
| TMV240517P00040000 | 2024-05-07 2:31PM EDT | 40.00 | 2.80 | 2.05 | 2.25 | 0.00 | - | 53 | 220 | 43.75% |
| TMV240517P00041000 | 2024-05-07 12:08PM EDT | 41.00 | 4.06 | 2.90 | 3.10 | 0.00 | - | 36 | 42 | 46.78% |
| TMV240517P00042000 | 2024-05-06 1:40PM EDT | 42.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 1 | 50 | 49.41% |
| TMV240517P00043000 | 2024-05-03 11:37AM EDT | 43.00 | 4.38 | 4.70 | 5.00 | 0.00 | - | 40 | 60 | 57.72% |
| TMV240517P00044000 | 2024-04-29 10:55AM EDT | 44.00 | 4.40 | 5.70 | 6.00 | 0.00 | - | 12 | 12 | 65.43% |
| TMV240517P00045000 | 2024-05-02 11:23AM EDT | 45.00 | 4.90 | 6.70 | 7.00 | 0.00 | - | 40 | 90 | 54.30% |
| TMV240517P00046000 | 2024-04-29 10:06AM EDT | 46.00 | 5.80 | 7.70 | 8.00 | 0.00 | - | 1 | 2 | 60.16% |
| TMV240517P00047000 | 2024-02-16 1:21PM EDT | 47.00 | 12.09 | 11.80 | 12.20 | 0.00 | - | 10 | 10 | 240.63% |
| TMV240517P00048000 | 2024-04-02 12:45PM EDT | 48.00 | 12.20 | 8.10 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| TMV240517P00050000 | 2024-04-19 9:35AM EDT | 50.00 | 10.60 | 11.70 | 11.90 | 0.00 | - | 16 | 64 | 50.00% |
| TMV240517P00055000 | 2024-04-09 3:29PM EDT | 55.00 | 19.27 | 16.60 | 16.90 | 0.00 | - | 6 | 7 | 116.41% |
| TMV240517P00060000 | 2024-04-19 9:57AM EDT | 60.00 | 20.20 | 21.60 | 21.90 | 0.00 | - | 23 | 1 | 138.28% |
| TMV240517P00065000 | 2023-11-08 2:09PM EDT | 65.00 | 26.00 | 29.90 | 33.50 | 0.00 | - | 8 | 30 | 446.58% |
| TMV240517P00070000 | 2023-11-03 11:42AM EDT | 70.00 | 29.40 | 34.20 | 34.80 | 0.00 | - | 1 | 28 | 374.22% |
| TMV240517P00075000 | 2024-05-08 10:16AM EDT | 75.00 | 36.90 | 36.60 | 36.90 | -3.00 | -7.52% | 2 | 2 | 191.41% |
© 2024 Yahoo. All rights reserved.