U.S. markets open in 7 hours 21 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
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV211015C000450002021-09-20 10:04AM EDT45.0010.300.000.000.00-3000.00%
TMV211015C000500002021-09-20 11:36AM EDT50.005.800.000.000.00-500.00%
TMV211015C000510002021-09-20 12:04AM EDT51.006.690.000.000.00--00.00%
TMV211015C000540002021-09-20 11:40AM EDT54.002.900.000.000.00-100.00%
TMV211015C000550002021-09-20 1:08PM EDT55.001.990.000.000.00-1500.78%
TMV211015C000560002021-09-20 9:45AM EDT56.002.100.000.000.00-1503.13%
TMV211015C000570002021-09-20 1:10PM EDT57.001.280.000.000.00-3203.13%
TMV211015C000580002021-09-20 1:51PM EDT58.001.200.000.000.00-4306.25%
TMV211015C000590002021-09-20 11:23AM EDT59.001.020.000.000.00-11106.25%
TMV211015C000600002021-09-20 10:45AM EDT60.000.850.000.000.00-306.25%
TMV211015C000610002021-09-20 10:16AM EDT61.000.680.000.000.00-220012.50%
TMV211015C000620002021-09-17 1:45PM EDT62.000.800.000.000.00-6012.50%
TMV211015C000630002021-09-17 3:54PM EDT63.000.700.000.000.00-8012.50%
TMV211015C000640002021-09-20 10:16AM EDT64.000.330.000.000.00-203012.50%
TMV211015C000650002021-09-16 11:20AM EDT65.000.390.000.000.00-4012.50%
TMV211015C000660002021-08-27 3:44PM EDT66.001.200.000.000.00-10012.50%
TMV211015C000670002021-09-20 9:59AM EDT67.000.250.000.000.00-1012.50%
TMV211015C000680002021-09-20 12:05PM EDT68.000.180.000.000.00-20025.00%
TMV211015C000700002021-09-16 1:35PM EDT70.000.250.000.000.00-4025.00%
TMV211015C000750002021-09-17 2:49PM EDT75.000.170.000.000.00-23025.00%
TMV211015C000800002021-09-07 9:45AM EDT80.000.270.000.000.00-3025.00%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMV211015P000470002021-09-20 9:44AM EDT47.000.350.000.000.00-12012.50%
TMV211015P000500002021-09-20 1:14PM EDT50.000.850.000.000.00-206.25%
TMV211015P000510002021-09-20 12:46PM EDT51.001.000.000.000.00-506.25%
TMV211015P000520002021-09-20 12:02PM EDT52.001.100.000.000.00-1006.25%
TMV211015P000530002021-09-20 11:57AM EDT53.001.430.000.000.00-403.13%
TMV211015P000540002021-09-20 12:36PM EDT54.002.050.000.000.00-201.56%
TMV211015P000550002021-09-20 11:57AM EDT55.002.290.000.000.00-400.00%
TMV211015P000560002021-09-16 3:58PM EDT56.002.470.000.000.00-400.00%
TMV211015P000570002021-09-16 10:09AM EDT57.002.900.000.000.00-200.00%
TMV211015P000580002021-09-16 12:24PM EDT58.003.600.000.000.00-100.00%
TMV211015P000590002021-09-20 12:04AM EDT59.003.700.000.000.00--00.00%
TMV211015P000600002021-09-17 12:02PM EDT60.004.300.000.000.00-800.00%
TMV211015P000610002021-09-07 9:55AM EDT61.004.020.000.000.00--00.00%
TMV211015P000620002021-09-08 9:55AM EDT62.005.110.000.000.00--00.00%
TMV211015P000640002021-09-20 12:04AM EDT64.007.600.000.000.00--00.00%
TMV211015P000650002021-08-20 3:19PM EDT65.0010.200.000.000.00-500.00%
TMV211015P000660002021-09-20 12:04AM EDT66.009.450.000.000.00--00.00%
TMV211015P000680002021-09-17 12:32PM EDT68.0011.390.000.000.00-1600.00%
TMV211015P000800002021-09-20 12:04AM EDT80.0024.100.000.000.00--00.00%