U.S. Markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
45.69+0.86 (+1.92%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV200821C000040002020-04-17 12:41PM EDT4.001.151.101.200.00-300.00%
TMV200821C000050002020-04-21 9:44AM EDT5.000.550.600.700.00-300.00%
TMV200821C000060002020-04-22 10:36AM EDT6.000.350.000.000.00-1500.00%
TMV200821C000090002020-04-21 9:34AM EDT9.000.150.000.000.00-100.00%
TMV200821C000100002020-04-17 9:30AM EDT10.000.150.000.000.00-100.00%
TMV200821C000110002020-03-23 1:24PM EDT11.000.500.000.000.00-700.00%
TMV200821C000120002020-03-18 3:43PM EDT12.001.150.050.200.00-181500.00%
TMV200821C000140002020-03-18 2:40PM EDT14.001.030.000.200.00-120.00%
TMV200821C000150002020-03-27 4:08AM EDT15.000.100.000.000.00--00.00%
TMV200821C000190002020-03-26 9:43AM EDT19.000.250.000.000.00-9000.00%
TMV200821C000200002020-04-01 3:56PM EDT20.000.050.000.250.00-3000.00%
TMV200821C000220002020-03-31 9:31AM EDT22.000.100.000.000.00-12400.00%
TMV200821C000420002020-06-25 12:11PM EDT42.0010.404.805.000.00--1080.62%
TMV200821C000430002020-07-21 9:35AM EDT43.006.003.103.400.00-456351.95%
TMV200821C000440002020-07-27 12:27PM EDT44.003.202.452.650.00--2149.51%
TMV200821C000450002020-08-07 3:26PM EDT45.001.911.802.05+0.16+9.14%11349.32%
TMV200821C000470002020-08-07 2:00PM EDT47.000.850.951.10+0.30+54.55%13848.00%
TMV200821C000480002020-08-07 3:34PM EDT48.000.750.650.85+0.20+36.36%101950.20%
TMV200821C000490002020-08-06 9:55AM EDT49.000.320.450.600.00-14250.20%
TMV200821C000500002020-08-07 12:48PM EDT50.000.400.300.45-0.18-31.03%153951.76%
TMV200821C000510002020-07-31 9:30AM EDT51.000.200.200.350.00-110150.00%
TMV200821C000520002020-07-30 9:39AM EDT52.000.250.150.300.00-14253.03%
TMV200821C000530002020-07-29 9:55AM EDT53.000.380.100.250.00-2854.98%
TMV200821C000540002020-07-29 11:33AM EDT54.000.340.100.250.00-13260.16%
TMV200821C000550002020-07-29 3:04PM EDT55.000.240.050.250.00-113162.89%
TMV200821C000560002020-07-23 11:23AM EDT56.000.330.050.250.00-11467.38%
TMV200821C000570002020-07-28 3:06PM EDT57.000.250.050.250.00-54071.88%
TMV200821C000580002020-07-13 2:27PM EDT58.000.500.050.200.00-2373.63%
TMV200821C000590002020-07-06 11:23AM EDT59.001.260.000.000.00-15625.00%
TMV200821C000600002020-07-21 3:14PM EDT60.000.270.050.200.00-7019781.64%
TMV200821C000650002020-08-03 10:55AM EDT65.000.050.000.200.00-101896.48%
TMV200821C000700002020-07-16 11:10AM EDT70.000.100.000.200.00-1011112.70%
TMV200821C000750002020-07-28 2:54PM EDT75.000.100.000.200.00-3382127.34%
TMV200821C000800002020-06-22 9:50AM EDT80.000.400.000.150.00--5135.16%
TMV200821C000850002020-07-20 10:22AM EDT85.000.150.000.250.00-4142157.81%
TMV200821C000900002020-06-22 3:43PM EDT90.000.210.000.300.00-801174.22%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV200821P000020002020-04-03 2:07PM EDT2.000.100.000.000.00-1050.00%
TMV200821P000030002020-04-03 2:07PM EDT3.000.170.050.150.00-10707.81%
TMV200821P000040002020-04-22 3:51PM EDT4.000.300.000.000.00-10050.00%
TMV200821P000050002020-04-22 10:38AM EDT5.000.850.000.000.00-1050.00%
TMV200821P000060002020-03-27 12:27PM EDT6.001.500.000.000.00-11150.00%
TMV200821P000070002020-04-21 3:38PM EDT7.002.550.000.000.00-15050.00%
TMV200821P000080002020-03-24 10:19AM EDT8.003.103.303.400.00-351,117.19%
TMV200821P000090002020-04-22 10:36AM EDT9.004.300.000.000.00-2050.00%
TMV200821P000110002020-03-27 5:23AM EDT11.001.200.000.000.00-2050.00%
TMV200821P000130002020-03-20 3:55PM EDT13.007.207.608.700.00-1001,314.84%
TMV200821P000160002020-03-25 2:43PM EDT16.0011.0011.0013.600.00--01,553.52%
TMV200821P000190002020-03-25 2:52PM EDT19.0013.9014.0016.600.00--01,608.40%
TMV200821P000400002020-08-04 2:25PM EDT40.000.250.100.250.00-12052.44%
TMV200821P000410002020-08-07 1:51PM EDT41.000.220.150.30-0.16-42.11%51552.64%
TMV200821P000440002020-08-07 1:51PM EDT44.000.870.750.90-0.31-26.27%52647.56%
TMV200821P000450002020-07-31 9:30AM EDT45.001.451.101.250.00-24446.05%
TMV200821P000460002020-07-22 9:30AM EDT46.001.451.601.800.00-53347.56%
TMV200821P000470002020-07-28 11:47AM EDT47.002.262.202.400.00-1847.71%
TMV200821P000480002020-07-09 5:07PM EDT48.006.100.000.000.00--50.00%
TMV200821P000490002020-07-30 12:04PM EDT49.004.503.704.000.00-1553.52%
TMV200821P000500002020-07-24 1:09PM EDT50.004.994.504.800.00-122453.52%
TMV200821P000510002020-07-09 5:07PM EDT51.004.000.000.000.00-10100.00%
TMV200821P000520002020-07-29 11:33AM EDT52.006.326.306.700.00-11150.78%
TMV200821P000540002020-07-10 11:38AM EDT54.003.907.809.000.00--1252.15%
TMV200821P000550002020-07-09 5:07PM EDT55.008.000.000.000.00--200.00%
TMV200821P000570002020-07-09 5:07PM EDT57.006.700.000.000.00-60600.00%
TMV200821P000590002020-06-15 2:09PM EDT59.008.3010.2010.500.00--00.00%