ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607C00030000 | 2024-05-10 10:30AM EDT | 30.00 | 6.24 | 4.65 | 4.80 | 0.00 | - | - | 2 | 35.74% |
| TBT240607C00032000 | 2024-04-26 12:29PM EDT | 32.00 | 5.92 | 2.74 | 2.84 | 0.00 | - | 4 | 4 | 25.49% |
| TBT240607C00035000 | 2024-05-15 12:49PM EDT | 35.00 | 0.63 | 0.67 | 0.70 | -0.90 | -58.82% | 5 | 6 | 23.24% |
| TBT240607C00035500 | 2024-05-08 10:53AM EDT | 35.50 | 1.26 | 0.48 | 0.50 | 0.00 | - | - | 1 | 23.05% |
| TBT240607C00036000 | 2024-05-15 9:53AM EDT | 36.00 | 0.44 | 0.34 | 0.37 | -0.44 | -50.00% | 7 | 14 | 23.78% |
| TBT240607C00036500 | 2024-05-14 11:11AM EDT | 36.50 | 0.72 | 0.23 | 0.26 | 0.00 | - | 3 | 11 | 24.02% |
| TBT240607C00037000 | 2024-05-14 2:06PM EDT | 37.00 | 0.50 | 0.16 | 0.19 | 0.00 | - | 4 | 12 | 24.71% |
| TBT240607C00037500 | 2024-05-14 11:11AM EDT | 37.50 | 0.42 | 0.11 | 0.14 | 0.00 | - | 3 | 39 | 25.49% |
| TBT240607C00038000 | 2024-05-10 2:55PM EDT | 38.00 | 0.37 | 0.08 | 0.11 | 0.00 | - | 3 | 1 | 26.76% |
| TBT240607C00038500 | 2024-05-07 3:53PM EDT | 38.50 | 0.24 | 0.05 | 0.09 | 0.00 | - | - | 1 | 28.13% |
| TBT240607C00039000 | 2024-05-08 2:06PM EDT | 39.00 | 0.21 | 0.04 | 0.07 | 0.00 | - | - | 2 | 29.00% |
| TBT240607C00039500 | 2024-05-07 3:49PM EDT | 39.50 | 0.15 | 0.02 | 0.07 | 0.00 | - | 3 | 4 | 31.45% |
| TBT240607C00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | - | 13 | 36.52% |
| TBT240607C00040500 | 2024-04-30 1:43PM EDT | 40.50 | 0.52 | 0.01 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TBT240607C00041500 | 2024-05-07 3:49PM EDT | 41.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 43.56% |
| TBT240607C00043000 | 2024-05-14 11:07AM EDT | 43.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 25 | 50.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607P00029000 | 2024-05-09 10:24AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 150 | 45.70% |
| TBT240607P00030000 | 2024-05-15 1:03PM EDT | 30.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 70 | 35.94% |
| TBT240607P00031000 | 2024-05-15 1:02PM EDT | 31.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 90 | 40 | 29.30% |
| TBT240607P00033000 | 2024-05-07 1:45PM EDT | 33.00 | 0.18 | 0.19 | 0.22 | 0.00 | - | - | 2 | 23.29% |
| TBT240607P00033500 | 2024-05-09 10:09AM EDT | 33.50 | 0.13 | 0.30 | 0.33 | 0.00 | - | 1 | 1 | 22.90% |
| TBT240607P00034000 | 2024-05-09 9:31AM EDT | 34.00 | 0.21 | 0.46 | 0.50 | 0.00 | - | 1 | 4 | 23.15% |
| TBT240607P00034500 | 2024-05-10 9:49AM EDT | 34.50 | 0.32 | 0.67 | 0.72 | 0.00 | - | 3 | 33 | 23.44% |
| TBT240607P00035000 | 2024-05-09 10:24AM EDT | 35.00 | 0.43 | 0.93 | 0.99 | 0.00 | - | 5 | 37 | 23.78% |
| TBT240607P00035500 | 2024-05-09 10:09AM EDT | 35.50 | 1.12 | 1.25 | 1.31 | +0.56 | +100.00% | 2 | 5 | 24.27% |
| TBT240607P00036000 | 2024-05-13 1:53PM EDT | 36.00 | 1.01 | 1.60 | 1.67 | 0.00 | - | 1 | 1 | 24.76% |
| TBT240607P00036500 | 2024-04-25 1:11PM EDT | 36.50 | 0.79 | 1.98 | 2.06 | 0.00 | - | - | 3 | 25.15% |
| TBT240607P00037000 | 2024-05-03 9:36AM EDT | 37.00 | 1.64 | 2.41 | 2.50 | 0.00 | - | 1 | 27 | 26.47% |
| TBT240607P00037500 | 2024-05-01 1:26PM EDT | 37.50 | 1.41 | 2.48 | 3.95 | 0.00 | - | - | 3 | 62.50% |
| TBT240607P00038000 | 2024-04-30 10:08AM EDT | 38.00 | 1.96 | 3.30 | 3.40 | 0.00 | - | 1 | 2 | 27.93% |
| TBT240607P00038500 | 2024-05-07 12:39PM EDT | 38.50 | 3.25 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 30.86% |
© 2024 Yahoo. All rights reserved.