U.S. markets open in 4 hours 20 minutes

Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
54.67-2.17 (-3.82%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV211119C000400002021-08-30 12:04PM EDT40.0017.150.000.000.00-200.00%
TMV211119C000450002021-08-25 5:25PM EDT45.0012.700.000.000.00-1000.00%
TMV211119C000500002021-09-14 2:47PM EDT50.006.320.000.000.00-600.00%
TMV211119C000550002021-09-20 3:58PM EDT55.003.590.000.000.00-1400.39%
TMV211119C000600002021-09-20 2:19PM EDT60.001.850.000.000.00-1706.25%
TMV211119C000650002021-09-20 3:58PM EDT65.000.950.000.000.00-30012.50%
TMV211119C000690002021-08-27 2:26PM EDT69.001.600.000.000.00-1012.50%
TMV211119C000700002021-09-17 9:41AM EDT70.001.020.000.000.00-1012.50%
TMV211119C000710002021-08-25 5:25PM EDT71.004.200.000.000.00-2012.50%
TMV211119C000720002021-09-14 10:22AM EDT72.000.600.000.000.00-3012.50%
TMV211119C000730002021-09-20 10:34AM EDT73.000.600.000.000.00-1012.50%
TMV211119C000740002021-09-17 3:32PM EDT74.000.550.000.000.00-1012.50%
TMV211119C000750002021-09-14 12:13PM EDT75.000.500.000.000.00-3012.50%
TMV211119C000760002021-09-03 1:30PM EDT76.000.830.000.000.00-3012.50%
TMV211119C000770002021-09-07 12:49PM EDT77.000.970.000.000.00-2025.00%
TMV211119C000780002021-09-20 12:10PM EDT78.000.270.000.000.00-2025.00%
TMV211119C000790002021-09-07 12:49PM EDT79.000.870.000.000.00-2025.00%
TMV211119C000800002021-09-09 1:53PM EDT80.000.400.000.000.00-4025.00%
TMV211119C000810002021-09-16 12:59PM EDT81.000.450.000.000.00-1025.00%
TMV211119C000830002021-09-14 9:42AM EDT83.000.370.000.000.00-1025.00%
TMV211119C000840002021-09-07 12:49PM EDT84.000.630.000.000.00-2025.00%
TMV211119C000850002021-09-14 9:50AM EDT85.000.350.000.000.00-10025.00%
TMV211119C000860002021-09-07 11:58AM EDT86.000.600.000.000.00-1025.00%
TMV211119C000870002021-09-08 11:04AM EDT87.000.500.000.000.00--025.00%
TMV211119C000880002021-08-25 5:25PM EDT88.001.850.000.000.00-2025.00%
TMV211119C000890002021-08-19 9:30AM EDT89.000.600.050.350.00-21063.48%
TMV211119C000900002021-09-16 2:26PM EDT90.000.250.000.000.00-4025.00%
TMV211119C000910002021-08-25 5:25PM EDT91.001.660.000.000.00-2025.00%
TMV211119C000920002021-08-26 11:55AM EDT92.000.600.000.000.00-1025.00%
TMV211119C000930002021-08-25 5:25PM EDT93.0011.400.000.000.00--025.00%
TMV211119C000940002021-08-25 5:25PM EDT94.005.700.000.000.00-1025.00%
TMV211119C000950002021-08-25 5:25PM EDT95.007.200.000.000.00-1025.00%
TMV211119C000960002021-08-25 5:25PM EDT96.005.700.000.000.00--025.00%
TMV211119C000970002021-08-25 5:25PM EDT97.002.300.000.000.00-1025.00%
TMV211119C001000002021-09-08 2:20PM EDT100.000.250.000.000.00-12025.00%
TMV211119C001050002021-08-30 2:08PM EDT105.000.050.000.000.00-1025.00%
TMV211119C001100002021-08-25 5:25PM EDT110.002.760.000.000.00-2025.00%
TMV211119C001150002021-08-25 5:25PM EDT115.001.750.000.000.00-1050.00%
TMV211119C001200002021-08-25 5:25PM EDT120.002.850.000.000.00--050.00%
TMV211119C001250002021-08-25 5:25PM EDT125.001.000.000.000.00-1050.00%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV211119P000400002021-08-25 5:25PM EDT40.000.880.000.000.00-2012.50%
TMV211119P000450002021-08-25 5:25PM EDT45.002.300.000.000.00-1012.50%
TMV211119P000500002021-09-20 11:57AM EDT50.001.600.000.000.00-606.25%
TMV211119P000550002021-09-20 12:06PM EDT55.003.650.000.000.00-800.00%
TMV211119P000600002021-09-17 1:30PM EDT60.005.700.000.000.00-3000.00%
TMV211119P000650002021-08-18 2:05PM EDT65.0010.409.509.900.00-2160.00%
TMV211119P000690002021-08-17 11:29AM EDT69.0013.2013.0013.300.00-1000.00%
TMV211119P000700002021-09-17 11:59AM EDT70.0014.070.000.000.00-200.00%
TMV211119P000710002021-08-25 5:25PM EDT71.006.740.000.000.00-100.00%
TMV211119P000720002021-09-07 3:19PM EDT72.0013.700.000.000.00-100.00%
TMV211119P000730002021-08-25 5:25PM EDT73.0011.300.000.000.00-100.00%
TMV211119P000740002021-09-17 11:05AM EDT74.0017.850.000.000.00-600.00%
TMV211119P000750002021-09-16 9:46AM EDT75.0019.310.000.000.00-300.00%
TMV211119P000760002021-08-25 5:25PM EDT76.0012.900.000.000.00-200.00%
TMV211119P000770002021-08-25 5:25PM EDT77.009.600.000.000.00--00.00%
TMV211119P000780002021-08-25 5:25PM EDT78.0010.400.000.000.00-1300.00%
TMV211119P000790002021-08-17 12:31PM EDT79.0022.7022.5022.900.00-4700.00%
TMV211119P000800002021-09-03 3:54PM EDT80.0022.500.000.000.00-100.00%
TMV211119P000810002021-08-25 5:25PM EDT81.0015.700.000.000.00--00.00%
TMV211119P000840002021-08-25 5:25PM EDT84.0018.500.000.000.00-300.00%
TMV211119P000850002021-08-25 5:25PM EDT85.0018.000.000.000.00-100.00%
TMV211119P000860002021-08-25 5:25PM EDT86.0019.400.000.000.00--00.00%
TMV211119P000870002021-08-25 5:25PM EDT87.0020.200.000.000.00--00.00%
TMV211119P000880002021-08-17 2:58PM EDT88.0031.2031.3031.700.00-200.00%
TMV211119P000930002021-08-25 5:25PM EDT93.0023.900.000.000.00-100.00%
TMV211119P001000002021-08-25 5:25PM EDT100.0029.800.000.000.00--00.00%
TMV211119P001100002021-09-20 12:04AM EDT110.0053.340.000.000.00--00.00%
TMV211119P001150002021-08-25 5:25PM EDT115.0043.100.000.000.00-100.00%
TMV211119P001200002021-08-25 5:25PM EDT120.0047.400.000.000.00-100.00%
TMV211119P001250002021-08-25 5:25PM EDT125.0052.300.000.000.00-100.00%