ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240531C00032500 | 2024-04-17 2:50PM EDT | 32.50 | 4.50 | 2.22 | 2.32 | 0.00 | - | - | 2 | 28.61% |
| TBT240531C00033000 | 2024-05-09 3:03PM EDT | 33.00 | 2.79 | 1.75 | 1.85 | 0.00 | - | 10 | 10 | 25.49% |
| TBT240531C00033500 | 2024-05-02 1:02PM EDT | 33.50 | 3.92 | 1.34 | 1.46 | 0.00 | - | 15 | 5 | 25.20% |
| TBT240531C00034000 | 2024-05-07 1:20PM EDT | 34.00 | 1.85 | 0.96 | 1.06 | 0.00 | - | 1 | 2 | 23.00% |
| TBT240531C00034500 | 2024-04-15 11:00AM EDT | 34.50 | 3.35 | 0.85 | 0.90 | 0.00 | - | - | 1 | 27.44% |
| TBT240531C00035000 | 2024-05-15 3:34PM EDT | 35.00 | 0.53 | 0.48 | 0.52 | -0.90 | -62.94% | 61 | 4 | 22.56% |
| TBT240531C00035500 | 2024-05-08 3:35PM EDT | 35.50 | 1.15 | 0.30 | 0.35 | 0.00 | - | - | 3 | 22.85% |
| TBT240531C00036000 | 2024-05-10 3:38PM EDT | 36.00 | 0.92 | 0.18 | 0.22 | 0.00 | - | 21 | 28 | 22.80% |
| TBT240531C00036500 | 2024-05-10 3:56PM EDT | 36.50 | 0.69 | 0.12 | 0.15 | 0.00 | - | 4 | 8 | 23.83% |
| TBT240531C00037000 | 2024-05-15 12:04PM EDT | 37.00 | 0.10 | 0.07 | 0.10 | -0.40 | -80.00% | 1 | 34 | 24.61% |
| TBT240531C00037500 | 2024-05-10 2:58PM EDT | 37.50 | 0.35 | 0.04 | 0.07 | 0.00 | - | 1 | 25 | 25.68% |
| TBT240531C00038000 | 2024-05-15 2:36PM EDT | 38.00 | 0.04 | 0.02 | 0.06 | -0.15 | -78.95% | 1 | 112 | 27.93% |
| TBT240531C00038500 | 2024-05-15 2:25PM EDT | 38.50 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 237 | 7 | 25.00% |
| TBT240531C00039000 | 2024-05-15 11:19AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 54 | 4 | 27.74% |
| TBT240531C00039500 | 2024-05-15 10:48AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 10 | 8 | 30.08% |
| TBT240531C00040000 | 2024-05-09 10:20AM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 43.95% |
| TBT240531C00040500 | 2024-05-07 10:50AM EDT | 40.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 46.68% |
| TBT240531C00041000 | 2024-05-14 3:25PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 98 | 32 | 49.61% |
| TBT240531C00042000 | 2024-05-14 11:05AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 54.88% |
| TBT240531C00043000 | 2024-04-26 1:06PM EDT | 43.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.73% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240531P00030000 | 2024-05-02 11:30AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 160 | 45.51% |
| TBT240531P00030500 | 2024-05-02 11:29AM EDT | 30.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 50 | 53.32% |
| TBT240531P00031500 | 2024-05-07 11:44AM EDT | 31.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 33.20% |
| TBT240531P00032000 | 2024-04-15 11:51AM EDT | 32.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | - | 100 | 29.00% |
| TBT240531P00032500 | 2024-05-10 12:25PM EDT | 32.50 | 0.03 | 0.04 | 0.08 | 0.00 | - | 37 | 76 | 23.24% |
| TBT240531P00033000 | 2024-05-10 12:27PM EDT | 33.00 | 0.04 | 0.09 | 0.12 | 0.00 | - | 1 | 21 | 21.68% |
| TBT240531P00033500 | 2024-04-19 10:04AM EDT | 33.50 | 0.24 | 0.18 | 0.22 | 0.00 | - | 1 | 3 | 21.78% |
| TBT240531P00034000 | 2024-05-15 3:33PM EDT | 34.00 | 0.31 | 0.32 | 0.36 | +0.14 | +82.35% | 4 | 884 | 21.53% |
| TBT240531P00034500 | 2024-05-15 2:40PM EDT | 34.50 | 0.50 | 0.52 | 0.56 | +0.27 | +117.39% | 11 | 12 | 21.39% |
| TBT240531P00035000 | 2024-05-15 3:28PM EDT | 35.00 | 0.75 | 0.78 | 0.85 | +0.33 | +78.57% | 10 | 897 | 22.22% |
| TBT240531P00035500 | 2024-05-15 3:28PM EDT | 35.50 | 1.09 | 1.10 | 1.21 | +0.51 | +87.93% | 12 | 14 | 23.63% |
| TBT240531P00036000 | 2024-05-13 2:30PM EDT | 36.00 | 0.80 | 1.47 | 1.58 | 0.00 | - | 1 | 22 | 23.73% |
| TBT240531P00036500 | 2024-05-15 12:33PM EDT | 36.50 | 1.94 | 1.86 | 1.96 | +0.67 | +52.76% | 5 | 15 | 22.07% |
| TBT240531P00037000 | 2024-04-25 3:15PM EDT | 37.00 | 0.80 | 2.32 | 2.43 | 0.00 | - | 2 | 3 | 23.83% |
| TBT240531P00037500 | 2024-04-26 10:09AM EDT | 37.50 | 1.21 | 2.76 | 2.89 | 0.00 | - | 1 | 8 | 23.83% |
| TBT240531P00038000 | 2024-05-15 12:11PM EDT | 38.00 | 3.26 | 3.30 | 3.45 | +1.76 | +117.33% | 1 | 1 | 32.23% |
© 2024 Yahoo. All rights reserved.