ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614C00031000 | 2024-05-17 1:44PM EDT | 31.00 | 4.29 | 3.15 | 3.40 | 0.00 | - | 1 | 1 | 50.00% |
| TBT240614C00032000 | 2024-06-04 11:03AM EDT | 32.00 | 2.65 | 2.29 | 2.40 | -1.66 | -38.52% | 1 | 3 | 38.28% |
| TBT240614C00033000 | 2024-06-03 1:44PM EDT | 33.00 | 2.15 | 1.47 | 1.56 | 0.00 | - | 1 | 34 | 34.67% |
| TBT240614C00034000 | 2024-06-04 12:29PM EDT | 34.00 | 1.00 | 0.82 | 0.89 | -0.63 | -38.65% | 3 | 1 | 32.81% |
| TBT240614C00034500 | 2024-06-04 1:52PM EDT | 34.50 | 0.60 | 0.58 | 0.64 | -0.44 | -42.31% | 61 | 88 | 32.42% |
| TBT240614C00035000 | 2024-06-04 1:43PM EDT | 35.00 | 0.40 | 0.39 | 0.44 | -0.93 | -69.92% | 15 | 324 | 32.03% |
| TBT240614C00035500 | 2024-06-03 3:24PM EDT | 35.50 | 0.38 | 0.25 | 0.30 | -0.18 | -32.14% | 6 | 38 | 32.23% |
| TBT240614C00036000 | 2024-06-04 3:42PM EDT | 36.00 | 0.19 | 0.15 | 0.20 | -0.17 | -47.22% | 1 | 26 | 32.52% |
| TBT240614C00036500 | 2024-06-04 1:32PM EDT | 36.50 | 0.13 | 0.09 | 0.14 | -0.13 | -50.00% | 12 | 19 | 33.59% |
| TBT240614C00037000 | 2024-06-03 11:48AM EDT | 37.00 | 0.17 | 0.06 | 0.10 | 0.00 | - | 1 | 27 | 34.86% |
| TBT240614C00037500 | 2024-06-03 2:37PM EDT | 37.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 18 | 39.06% |
| TBT240614C00038000 | 2024-06-04 1:47PM EDT | 38.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 18 | 28 | 35.55% |
| TBT240614C00038500 | 2024-06-03 2:00PM EDT | 38.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 62 | 47.27% |
| TBT240614C00039000 | 2024-05-29 3:18PM EDT | 39.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 50.98% |
| TBT240614C00039500 | 2024-05-30 11:17AM EDT | 39.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 54.69% |
| TBT240614C00040000 | 2024-06-03 2:30PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 20 | 46.48% |
| TBT240614C00040500 | 2024-06-03 11:44AM EDT | 40.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 21 | 41 | 63.87% |
| TBT240614C00041000 | 2024-05-28 1:44PM EDT | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 55 | 75 | 57.03% |
| TBT240614C00041500 | 2024-05-29 12:06PM EDT | 41.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 60.16% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614P00027000 | 2024-06-03 1:29PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 53.13% |
| TBT240614P00028000 | 2024-06-03 1:30PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 50.00% |
| TBT240614P00029000 | 2024-06-04 3:54PM EDT | 29.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 4 | 82 | 54.69% |
| TBT240614P00030000 | 2024-06-03 12:29PM EDT | 30.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 52.93% |
| TBT240614P00030500 | 2024-06-03 12:30PM EDT | 30.50 | 0.01 | 0.02 | 0.10 | 0.00 | - | 3 | 3 | 47.66% |
| TBT240614P00032000 | 2024-05-24 11:32AM EDT | 32.00 | 0.03 | 0.10 | 0.13 | 0.00 | - | 100 | 29 | 34.38% |
| TBT240614P00032500 | 2024-06-04 10:33AM EDT | 32.50 | 0.12 | 0.17 | 0.21 | +0.07 | +140.00% | 6 | 2 | 34.18% |
| TBT240614P00033000 | 2024-06-04 3:19PM EDT | 33.00 | 0.28 | 0.27 | 0.33 | +0.17 | +154.55% | 31 | 13 | 34.18% |
| TBT240614P00033500 | 2024-06-04 10:24AM EDT | 33.50 | 0.28 | 0.41 | 0.45 | +0.20 | +250.00% | 11 | 42 | 32.23% |
| TBT240614P00034000 | 2024-06-04 10:08AM EDT | 34.00 | 0.60 | 0.60 | 0.66 | +0.29 | +93.55% | 51 | 104 | 32.42% |
| TBT240614P00034500 | 2024-05-30 11:13AM EDT | 34.50 | 0.12 | 0.85 | 0.93 | 0.00 | - | 2 | 33 | 32.91% |
| TBT240614P00035000 | 2024-06-03 2:39PM EDT | 35.00 | 0.70 | 1.15 | 1.25 | 0.00 | - | 13 | 131 | 33.40% |
| TBT240614P00035500 | 2024-06-04 1:49PM EDT | 35.50 | 1.64 | 1.50 | 1.60 | +0.66 | +67.35% | 8 | 42 | 33.30% |
| TBT240614P00036000 | 2024-06-04 1:42PM EDT | 36.00 | 2.02 | 1.89 | 2.01 | +1.15 | +132.18% | 1 | 22 | 34.38% |
| TBT240614P00036500 | 2024-05-31 9:48AM EDT | 36.50 | 0.93 | 2.32 | 2.45 | 0.00 | - | 4 | 5 | 35.74% |
| TBT240614P00037000 | 2024-05-31 3:28PM EDT | 37.00 | 1.19 | 2.78 | 2.92 | 0.00 | - | 2 | 4 | 38.28% |
| TBT240614P00038000 | 2024-06-03 10:00AM EDT | 38.00 | 2.78 | 3.70 | 3.95 | 0.00 | - | 1 | 1 | 49.81% |
| TBT240614P00042000 | 2024-06-03 10:31AM EDT | 42.00 | 6.75 | 7.70 | 7.90 | 0.00 | - | 1 | 1 | 54.69% |
© 2024 Yahoo. All rights reserved.