ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524C00030000 | 2024-04-19 11:45AM EDT | 30.00 | 6.98 | 4.65 | 4.80 | 0.00 | - | 2 | 37 | 53.91% |
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 32.00 | 4.47 | 2.85 | 5.30 | 0.00 | - | - | 16 | 114.94% |
| TBT240524C00033000 | 2024-05-15 1:49PM EDT | 33.00 | 1.69 | 1.73 | 1.84 | -1.11 | -39.64% | 1 | 1 | 32.62% |
| TBT240524C00034000 | 2024-05-15 11:08AM EDT | 34.00 | 0.96 | 0.88 | 0.93 | -1.04 | -52.00% | 3 | 6 | 23.63% |
| TBT240524C00034500 | 2024-05-15 9:42AM EDT | 34.50 | 0.66 | 0.58 | 0.64 | -2.03 | -75.46% | 11 | 58 | 24.37% |
| TBT240524C00035000 | 2024-05-15 2:32PM EDT | 35.00 | 0.37 | 0.35 | 0.40 | -0.84 | -69.42% | 35 | 19 | 24.02% |
| TBT240524C00035500 | 2024-05-15 3:47PM EDT | 35.50 | 0.20 | 0.19 | 0.24 | -0.64 | -76.19% | 27 | 14 | 24.32% |
| TBT240524C00036000 | 2024-05-15 3:10PM EDT | 36.00 | 0.10 | 0.10 | 0.13 | -0.36 | -78.26% | 55 | 81 | 24.22% |
| TBT240524C00036500 | 2024-05-14 3:09PM EDT | 36.50 | 0.30 | 0.05 | 0.08 | 0.00 | - | 41 | 82 | 25.59% |
| TBT240524C00037000 | 2024-05-15 3:46PM EDT | 37.00 | 0.05 | 0.03 | 0.05 | -0.22 | -81.48% | 141 | 61 | 26.95% |
| TBT240524C00037500 | 2024-05-15 10:08AM EDT | 37.50 | 0.04 | 0.01 | 0.04 | -0.17 | -80.95% | 151 | 203 | 29.69% |
| TBT240524C00038000 | 2024-05-14 3:29PM EDT | 38.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 41.02% |
| TBT240524C00038500 | 2024-05-14 3:29PM EDT | 38.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 25 | 45.31% |
| TBT240524C00039000 | 2024-05-15 1:42PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 48 | 35.94% |
| TBT240524C00039500 | 2024-05-14 3:52PM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 51 | 35.94% |
| TBT240524C00040000 | 2024-05-14 2:56PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 69 | 38.28% |
| TBT240524C00041000 | 2024-05-09 12:42PM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 34 | 56.25% |
| TBT240524C00042000 | 2024-05-09 12:42PM EDT | 42.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 39 | 62.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524P00027000 | 2024-04-12 12:11PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 115 | 59.38% |
| TBT240524P00028000 | 2024-05-10 10:42AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
| TBT240524P00028500 | 2024-05-13 11:48AM EDT | 28.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 66.02% |
| TBT240524P00029000 | 2024-05-13 11:50AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.94% |
| TBT240524P00030000 | 2024-04-29 10:57AM EDT | 30.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 140 | 52.34% |
| TBT240524P00030500 | 2024-05-15 2:01PM EDT | 30.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 44 | 46.48% |
| TBT240524P00031000 | 2024-05-14 11:17AM EDT | 31.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 1 | 6 | 48.63% |
| TBT240524P00031500 | 2024-04-04 2:34PM EDT | 31.50 | 0.29 | 0.01 | 0.10 | 0.00 | - | 36 | 36 | 43.36% |
| TBT240524P00032000 | 2024-05-14 11:19AM EDT | 32.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 10 | 33.20% |
| TBT240524P00032500 | 2024-05-09 12:43PM EDT | 32.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 10 | 13 | 28.13% |
| TBT240524P00033000 | 2024-05-09 12:44PM EDT | 33.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 8 | 28 | 24.02% |
| TBT240524P00033500 | 2024-04-17 2:26PM EDT | 33.50 | 0.23 | 0.08 | 0.10 | 0.00 | - | - | 1 | 20.80% |
| TBT240524P00034000 | 2024-05-15 10:57AM EDT | 34.00 | 0.13 | 0.18 | 0.22 | +0.03 | +30.00% | 8 | 7 | 21.19% |
| TBT240524P00034500 | 2024-05-15 2:44PM EDT | 34.50 | 0.36 | 0.35 | 0.40 | +0.16 | +80.00% | 13 | 44 | 20.80% |
| TBT240524P00035000 | 2024-05-14 2:13PM EDT | 35.00 | 0.32 | 0.60 | 0.67 | 0.00 | - | 4 | 5 | 20.90% |
| TBT240524P00035500 | 2024-05-15 12:19PM EDT | 35.50 | 0.96 | 0.94 | 1.02 | +0.41 | +74.55% | 1 | 22 | 21.09% |
| TBT240524P00036000 | 2024-05-13 11:39AM EDT | 36.00 | 0.65 | 1.34 | 1.43 | 0.00 | - | 4 | 72 | 21.29% |
| TBT240524P00036500 | 2024-05-15 3:29PM EDT | 36.50 | 1.77 | 1.78 | 1.88 | +0.87 | +96.67% | 2 | 5 | 21.49% |
| TBT240524P00037000 | 2024-05-15 1:39PM EDT | 37.00 | 2.48 | 2.24 | 2.36 | +1.25 | +101.63% | 5 | 11 | 22.27% |
| TBT240524P00037500 | 2024-05-13 12:05PM EDT | 37.50 | 1.68 | 2.74 | 2.86 | 0.00 | - | 1 | 6 | 25.78% |
| TBT240524P00038000 | 2024-05-13 1:34PM EDT | 38.00 | 2.22 | 3.20 | 3.35 | 0.00 | - | 2 | 3 | 26.56% |
| TBT240524P00038500 | 2024-04-30 11:21AM EDT | 38.50 | 1.56 | 3.70 | 3.85 | 0.00 | - | 1 | 2 | 29.69% |
© 2024 Yahoo. All rights reserved.