Advertisement
Advertisement
U.S. markets open in 3 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
91.00+1.02 (+1.13%)
At close: 04:00PM EDT
91.00 0.00 (0.00%)
Pre-Market: 05:15AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV220819C000300002022-06-23 10:47AM EDT30.0071.7759.1063.000.00-10271.09%
TMV220819C000350002022-06-09 11:48AM EDT35.0070.2071.1073.100.00-1401,110.64%
TMV220819C000400002022-06-02 1:10PM EDT40.0060.8056.6059.900.00-10634.62%
TMV220819C000420002022-02-03 12:30PM EDT42.0021.3020.4021.800.00-120.00%
TMV220819C000430002022-06-14 9:46AM EDT43.0069.8055.0059.900.00-10668.99%
TMV220819C000450002022-08-01 1:00PM EDT45.0042.760.000.000.00-200.00%
TMV220819C000480002022-01-31 1:20PM EDT48.0015.4019.4021.200.00-470.00%
TMV220819C000500002022-07-28 2:46PM EDT50.0043.100.000.000.00-200.00%
TMV220819C000510002022-04-08 12:47PM EDT51.0034.7056.8059.500.00-218814.40%
TMV220819C000530002022-04-05 3:58PM EDT53.0025.8349.9053.800.00-24654.74%
TMV220819C000540002022-07-01 3:28PM EDT54.0043.9537.0040.600.00-22267.97%
TMV220819C000550002022-05-18 2:10PM EDT55.0045.5753.1055.400.00-239748.10%
TMV220819C000560002022-06-14 1:43PM EDT56.0065.1040.5044.500.00-10437.89%
TMV220819C000570002022-06-21 12:21PM EDT57.0058.2037.1041.000.00-15356.69%
TMV220819C000580002022-04-08 12:48PM EDT58.0028.7050.2052.700.00-469705.81%
TMV220819C000590002022-07-21 10:35AM EDT59.0037.550.000.000.00-2500.00%
TMV220819C000600002022-07-22 10:38AM EDT60.0031.550.000.000.00-300.00%
TMV220819C000610002022-07-29 3:37PM EDT61.0031.000.000.000.00-200.00%
TMV220819C000620002022-04-08 1:28PM EDT62.0025.7045.4049.300.00-14644.34%
TMV220819C000630002022-08-08 11:57AM EDT63.0027.500.000.000.00-900.00%
TMV220819C000640002022-05-05 9:30AM EDT64.0037.7035.4038.800.00-118420.56%
TMV220819C000650002022-07-14 3:42PM EDT65.0032.600.000.000.00-200.00%
TMV220819C000700002022-08-05 9:46AM EDT70.0024.000.000.000.00-400.00%
TMV220819C000750002022-08-05 3:57PM EDT75.0019.000.000.000.00-1000.00%
TMV220819C000800002022-08-05 2:22PM EDT80.0014.490.000.000.00-8900.00%
TMV220819C000850002022-08-05 2:58PM EDT85.0010.000.000.000.00-14600.00%
TMV220819C000880002022-08-04 10:46AM EDT88.003.900.000.000.00-300.00%
TMV220819C000890002022-08-05 9:45AM EDT89.006.600.000.000.00-200.00%
TMV220819C000900002022-08-09 3:35PM EDT90.003.660.000.000.00-3100.00%
TMV220819C000910002022-08-09 3:35PM EDT91.003.130.000.000.00-300.01%
TMV220819C000920002022-08-09 3:35PM EDT92.002.730.000.000.00-101.56%
TMV220819C000930002022-08-09 3:35PM EDT93.002.280.000.000.00-103.13%
TMV220819C000940002022-08-09 3:34PM EDT94.001.960.000.000.00-106.25%
TMV220819C000950002022-08-09 3:34PM EDT95.001.660.000.000.00-806.25%
TMV220819C000960002022-08-09 3:34PM EDT96.001.460.000.000.00-106.25%
TMV220819C000970002022-08-09 3:34PM EDT97.001.320.000.000.00-27012.50%
TMV220819C000980002022-08-09 3:34PM EDT98.000.960.000.000.00-2012.50%
TMV220819C000990002022-08-09 3:34PM EDT99.000.840.000.000.00-1012.50%
TMV220819C001000002022-08-09 2:34PM EDT100.000.800.000.000.00-42012.50%
TMV220819C001010002022-08-09 9:39AM EDT101.000.750.000.000.00-7012.50%
TMV220819C001020002022-08-05 11:06AM EDT102.001.520.000.000.00-10012.50%
TMV220819C001030002022-08-05 11:28AM EDT103.001.450.000.000.00-3012.50%
TMV220819C001040002022-08-02 12:29PM EDT104.000.590.000.000.00-5025.00%
TMV220819C001050002022-08-09 3:05PM EDT105.000.350.000.000.00-15025.00%
TMV220819C001060002022-08-03 12:16PM EDT106.000.550.000.000.00-6025.00%
TMV220819C001070002022-07-26 2:30PM EDT107.001.360.000.000.00--025.00%
TMV220819C001090002022-08-03 10:16AM EDT109.000.700.000.000.00-3025.00%
TMV220819C001100002022-08-05 1:48PM EDT110.000.570.000.000.00-12025.00%
TMV220819C001120002022-07-26 3:24PM EDT112.000.940.000.000.00-20025.00%
TMV220819C001150002022-08-08 9:36AM EDT115.000.250.000.000.00-2025.00%
TMV220819C001200002022-08-04 2:12PM EDT120.000.150.000.000.00-7050.00%
TMV220819C001250002022-08-05 12:52PM EDT125.000.150.000.000.00-45050.00%
TMV220819C001300002022-08-03 1:11PM EDT130.000.200.000.000.00-3050.00%
TMV220819C001350002022-08-08 3:59PM EDT135.000.100.000.000.00-1050.00%
TMV220819C001400002022-08-01 1:21PM EDT140.000.080.000.000.00-2050.00%
TMV220819C001450002022-06-29 12:20PM EDT145.001.850.000.200.00-22125.00%
TMV220819C001500002022-07-29 11:51AM EDT150.000.050.000.000.00-3050.00%
TMV220819C001600002022-07-01 11:58AM EDT160.000.930.000.150.00-11141.80%
TMV220819C001750002022-07-07 3:55PM EDT175.000.500.000.100.00-328153.13%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV220819P000350002022-01-19 11:40AM EDT35.000.720.050.850.00-63325.39%
TMV220819P000400002022-07-27 1:26PM EDT40.000.070.000.000.00-1050.00%
TMV220819P000420002022-02-10 11:57AM EDT42.001.050.901.300.00-32325.39%
TMV220819P000450002022-03-24 12:24PM EDT45.001.000.050.950.00-214252.54%
TMV220819P000470002022-07-14 9:48AM EDT47.000.010.000.000.00-20050.00%
TMV220819P000480002022-05-24 3:42PM EDT48.000.250.000.400.00-225196.88%
TMV220819P000490002022-04-14 11:19AM EDT49.000.750.050.800.00-35218.56%
TMV220819P000500002022-07-15 11:18AM EDT50.000.180.000.000.00-1050.00%
TMV220819P000510002022-03-25 12:40PM EDT51.002.000.401.050.00-73230.66%
TMV220819P000520002022-03-21 1:54PM EDT52.001.790.351.100.00-2533224.22%
TMV220819P000530002022-04-14 10:37AM EDT53.001.050.050.850.00-330196.68%
TMV220819P000540002022-04-13 3:58PM EDT54.001.450.100.900.00-11194.92%
TMV220819P000550002022-07-01 11:40AM EDT55.000.250.000.150.00-1285137.50%
TMV220819P000570002022-08-03 2:24PM EDT57.000.050.000.000.00-2050.00%
TMV220819P000580002022-06-01 12:02PM EDT58.000.450.000.750.00-27162.30%
TMV220819P000590002022-05-26 12:37PM EDT59.000.600.000.650.00--1152.73%
TMV220819P000600002022-07-18 11:38AM EDT60.000.200.000.000.00-10050.00%
TMV220819P000610002022-06-16 1:52PM EDT61.000.350.000.600.00-116140.43%
TMV220819P000620002022-05-09 9:42AM EDT62.000.810.100.750.00-1065145.51%
TMV220819P000630002022-07-18 9:30AM EDT63.000.300.000.000.00-13050.00%
TMV220819P000640002022-05-02 9:35AM EDT64.001.710.401.150.00-519155.86%
TMV220819P000650002022-08-05 1:49PM EDT65.000.100.000.000.00-2050.00%
TMV220819P000700002022-08-05 9:54AM EDT70.000.150.000.000.00-4025.00%
TMV220819P000750002022-08-09 11:30AM EDT75.000.200.000.000.00-4025.00%
TMV220819P000800002022-08-09 1:09PM EDT80.000.400.000.000.00-2025.00%
TMV220819P000850002022-08-09 2:59PM EDT85.001.300.000.000.00-4012.50%
TMV220819P000880002022-08-09 3:42PM EDT88.002.100.000.000.00-106.25%
TMV220819P000890002022-08-08 3:28PM EDT89.002.990.000.000.00-303.13%
TMV220819P000900002022-08-09 11:30AM EDT90.003.330.000.000.00-801.56%
TMV220819P000910002022-08-08 3:32PM EDT91.004.320.000.000.00-100.01%
TMV220819P000920002022-08-08 3:33PM EDT92.004.690.000.000.00-200.00%
TMV220819P000930002022-08-08 10:58AM EDT93.004.840.000.000.00-100.00%
TMV220819P000940002022-07-29 11:54AM EDT94.007.050.000.000.00-500.00%
TMV220819P000950002022-08-09 3:59PM EDT95.006.130.000.000.00-100.00%
TMV220819P000960002022-08-03 1:00PM EDT96.007.250.000.000.00-100.00%
TMV220819P000970002022-08-01 2:35PM EDT97.0010.900.000.000.00-100.00%
TMV220819P000980002022-08-05 10:48AM EDT98.005.700.000.000.00-300.00%
TMV220819P001000002022-08-09 3:32PM EDT100.0010.100.000.000.00-100.00%
TMV220819P001010002022-07-27 2:48PM EDT101.0011.400.000.000.00--00.00%
TMV220819P001030002022-08-02 11:59AM EDT103.0013.000.000.000.00-200.00%
TMV220819P001050002022-08-09 11:30AM EDT105.0014.760.000.000.00-400.00%
TMV220819P001070002022-07-15 3:31PM EDT107.0013.700.000.000.00--00.00%
TMV220819P001100002022-08-09 9:43AM EDT110.0018.970.000.000.00-100.00%
TMV220819P001150002022-08-09 9:43AM EDT115.0023.870.000.000.00-100.00%
TMV220819P001200002022-08-08 1:41PM EDT120.0029.430.000.000.00-100.00%
TMV220819P001250002022-07-21 1:10PM EDT125.0028.150.000.000.00-400.00%
TMV220819P001300002022-07-13 10:39AM EDT130.0030.600.000.000.00-500.00%
TMV220819P001400002022-07-20 11:48AM EDT140.0039.330.000.000.00-300.00%
TMV220819P001650002022-06-29 11:19AM EDT165.0060.5072.0074.400.00--1187.70%
TMV220819P001750002022-07-11 11:08AM EDT175.0074.280.000.000.00-1300.00%
Advertisement
Advertisement