ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00029000 | 2024-04-03 12:48PM EDT | 29.00 | 5.75 | 8.20 | 10.45 | 0.00 | - | 2 | 0 | 313.28% |
| TBT240503C00032000 | 2024-04-26 12:11PM EDT | 32.00 | 5.92 | 3.25 | 7.10 | 0.00 | - | 6 | 16 | 306.25% |
| TBT240503C00033000 | 2024-04-19 9:30AM EDT | 33.00 | 4.43 | 4.25 | 5.95 | 0.00 | - | 15 | 15 | 178.71% |
| TBT240503C00033500 | 2024-05-01 9:53AM EDT | 33.50 | 3.88 | 2.05 | 5.70 | -0.02 | -0.51% | 1 | 4 | 267.38% |
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 34.00 | 4.47 | 2.87 | 3.55 | 0.00 | - | 2 | 44 | 89.06% |
| TBT240503C00034500 | 2024-04-30 1:49PM EDT | 34.50 | 3.23 | 2.75 | 3.05 | 0.00 | - | 1 | 7 | 78.91% |
| TBT240503C00035000 | 2024-04-29 11:52AM EDT | 35.00 | 2.56 | 2.08 | 2.90 | 0.00 | - | 10 | 46 | 60.16% |
| TBT240503C00035500 | 2024-04-22 1:38PM EDT | 35.50 | 1.91 | 1.58 | 2.22 | 0.00 | - | 4 | 31 | 76.95% |
| TBT240503C00036000 | 2024-05-01 2:45PM EDT | 36.00 | 1.08 | 1.32 | 1.52 | -0.88 | -44.90% | 3 | 72 | 44.53% |
| TBT240503C00036500 | 2024-05-01 1:23PM EDT | 36.50 | 0.95 | 0.78 | 1.11 | -0.56 | -37.09% | 13 | 12 | 42.19% |
| TBT240503C00037000 | 2024-05-01 3:25PM EDT | 37.00 | 0.55 | 0.58 | 0.67 | -0.20 | -26.67% | 128 | 62 | 33.79% |
| TBT240503C00037500 | 2024-05-01 3:44PM EDT | 37.50 | 0.35 | 0.31 | 0.39 | -0.43 | -55.13% | 14 | 95 | 33.01% |
| TBT240503C00038000 | 2024-05-01 3:56PM EDT | 38.00 | 0.18 | 0.16 | 0.20 | -0.33 | -64.71% | 72 | 184 | 32.42% |
| TBT240503C00038500 | 2024-05-01 3:34PM EDT | 38.50 | 0.08 | 0.07 | 0.09 | -0.23 | -74.19% | 47 | 93 | 32.23% |
| TBT240503C00039000 | 2024-05-01 3:27PM EDT | 39.00 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 126 | 226 | 34.77% |
| TBT240503C00039500 | 2024-05-01 2:39PM EDT | 39.50 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 48 | 68 | 40.23% |
| TBT240503C00040000 | 2024-04-30 2:36PM EDT | 40.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 216 | 51.56% |
| TBT240503C00041000 | 2024-04-29 12:51PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 552 | 48.44% |
| TBT240503C00042000 | 2024-04-25 10:31AM EDT | 42.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 62 | 167 | 53.13% |
| TBT240503C00043000 | 2024-04-24 1:31PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 87.50% |
| TBT240503C00044000 | 2024-04-24 11:17AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 11 | 99.22% |
| TBT240503C00045000 | 2024-04-25 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 110.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00028000 | 2024-04-12 2:52PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 121.88% |
| TBT240503P00028500 | 2024-04-12 2:51PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 112.50% |
| TBT240503P00029000 | 2024-04-22 1:40PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 106.25% |
| TBT240503P00029500 | 2024-04-22 2:00PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 99 | 100.00% |
| TBT240503P00030000 | 2024-04-22 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 93.75% |
| TBT240503P00030500 | 2024-04-23 12:45PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 87.50% |
| TBT240503P00031000 | 2024-04-23 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 81.25% |
| TBT240503P00031500 | 2024-04-23 12:59PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 75.00% |
| TBT240503P00032000 | 2024-04-24 11:58AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16 | 68.75% |
| TBT240503P00032500 | 2024-04-10 3:49PM EDT | 32.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 62.50% |
| TBT240503P00033000 | 2024-04-26 10:32AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 56.25% |
| TBT240503P00033500 | 2024-04-26 11:07AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 399 | 409 | 50.00% |
| TBT240503P00034000 | 2024-04-29 10:56AM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 50.00% |
| TBT240503P00034500 | 2024-04-30 11:26AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 286 | 47.66% |
| TBT240503P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 2 | 216 | 50.39% |
| TBT240503P00035500 | 2024-05-01 1:45PM EDT | 35.50 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 1 | 34 | 36.33% |
| TBT240503P00036000 | 2024-05-01 2:56PM EDT | 36.00 | 0.13 | 0.04 | 0.06 | +0.07 | +116.67% | 16 | 161 | 33.99% |
| TBT240503P00036500 | 2024-05-01 2:32PM EDT | 36.50 | 0.17 | 0.10 | 0.14 | +0.05 | +41.67% | 95 | 110 | 33.59% |
| TBT240503P00037000 | 2024-05-01 2:13PM EDT | 37.00 | 0.25 | 0.23 | 0.28 | +0.02 | +8.70% | 50 | 653 | 33.01% |
| TBT240503P00037500 | 2024-05-01 3:47PM EDT | 37.50 | 0.50 | 0.45 | 0.52 | +0.10 | +25.00% | 13 | 50 | 33.79% |
| TBT240503P00038000 | 2024-04-30 3:57PM EDT | 38.00 | 0.94 | 0.75 | 0.88 | +0.38 | +67.86% | 6 | 170 | 37.50% |
| TBT240503P00038500 | 2024-05-01 3:47PM EDT | 38.50 | 1.21 | 1.14 | 1.46 | +0.37 | +44.05% | 3 | 9 | 56.45% |
| TBT240503P00039000 | 2024-04-29 3:06PM EDT | 39.00 | 1.62 | 1.58 | 1.75 | 0.00 | - | 5 | 8 | 46.09% |
| TBT240503P00040000 | 2024-05-01 3:47PM EDT | 40.00 | 2.63 | 0.61 | 4.80 | +0.10 | +3.95% | 1 | 5 | 56.25% |
| TBT240503P00041000 | 2024-04-26 10:10AM EDT | 41.00 | 3.33 | 3.50 | 5.70 | 0.00 | - | 1 | 1 | 166.89% |
© 2024 Yahoo. All rights reserved.