ProShares Short 20+ Year Treasury (TBF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBF240621C00020000 | 2024-05-24 3:35PM EDT | 20.00 | 4.12 | 3.20 | 3.40 | 0.00 | - | 25 | 45 | 68.75% |
| TBF240621C00021000 | 2024-04-17 9:59AM EDT | 21.00 | 3.90 | 3.00 | 3.20 | 0.00 | - | 1 | 2 | 167.38% |
| TBF240621C00022000 | 2024-06-14 12:57PM EDT | 22.00 | 1.34 | 1.25 | 1.35 | -1.46 | -52.14% | 10 | 49 | 42.19% |
| TBF240621C00023000 | 2024-06-04 9:35AM EDT | 23.00 | 0.93 | 0.30 | 0.40 | 0.00 | - | 1 | 24 | 21.68% |
| TBF240621C00024000 | 2024-06-10 10:27AM EDT | 24.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 411 | 24.61% |
| TBF240621C00025000 | 2024-06-03 9:43AM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 54.30% |
| TBF240621C00026000 | 2024-05-06 11:40AM EDT | 26.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 62.11% |
| TBF240621C00027000 | 2024-05-15 10:03AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 78.13% |
| TBF240621C00028000 | 2024-05-06 9:44AM EDT | 28.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 92.58% |
| TBF240621C00029000 | 2023-12-19 12:36PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 122.27% |
| TBF240621C00030000 | 2023-12-14 3:57PM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 413.48% |
| TBF240621C00033000 | 2023-11-29 4:41PM EDT | 33.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 25 | 212.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBF240621P00018000 | 2024-01-04 12:24PM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 101 | 126.56% |
| TBF240621P00021000 | 2024-03-01 4:48PM EDT | 21.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 60.16% |
| TBF240621P00022000 | 2024-03-13 1:53PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 147 | 47.27% |
| TBF240621P00023000 | 2024-04-29 11:44AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 19.53% |
| TBF240621P00024000 | 2024-06-12 9:39AM EDT | 24.00 | 0.42 | 0.70 | 0.80 | 0.00 | - | 1 | 41 | 28.91% |
| TBF240621P00025000 | 2024-06-06 11:16AM EDT | 25.00 | 1.40 | 1.65 | 1.80 | 0.00 | - | 3 | 6 | 50.78% |
| TBF240621P00026000 | 2024-03-05 10:30AM EDT | 26.00 | 3.00 | 2.25 | 2.35 | 0.00 | - | 1 | 2 | 0.00% |
| TBF240621P00027000 | 2024-03-01 3:49PM EDT | 27.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 2 | 2 | 86.33% |
| TBF240621P00030000 | 2023-11-03 9:48AM EDT | 30.00 | 5.18 | 4.00 | 8.50 | 0.00 | - | 1 | 1 | 352.93% |
© 2024 Yahoo. All rights reserved.