ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628C00030500 | 2024-06-12 11:14AM EDT | 30.50 | 3.32 | 2.71 | 2.83 | 0.00 | - | - | 0 | 104.69% |
| TBT240628C00031000 | 2024-06-21 11:00AM EDT | 31.00 | 2.55 | 2.21 | 2.33 | 0.00 | - | 4 | 0 | 88.28% |
| TBT240628C00032000 | 2024-06-26 11:59AM EDT | 32.00 | 1.44 | 1.22 | 1.34 | 0.00 | - | 6 | 11 | 59.38% |
| TBT240628C00032500 | 2024-06-26 11:16AM EDT | 32.50 | 0.98 | 0.76 | 0.85 | 0.00 | - | 3 | 2 | 44.53% |
| TBT240628C00033000 | 2024-06-27 2:35PM EDT | 33.00 | 0.34 | 0.37 | 0.44 | -0.19 | -35.85% | 4 | 6 | 39.06% |
| TBT240628C00033500 | 2024-06-27 3:56PM EDT | 33.50 | 0.18 | 0.13 | 0.17 | -0.10 | -35.71% | 24 | 192 | 37.50% |
| TBT240628C00034000 | 2024-06-27 3:54PM EDT | 34.00 | 0.06 | 0.03 | 0.06 | -0.22 | -78.57% | 4 | 401 | 40.63% |
| TBT240628C00034500 | 2024-06-27 3:48PM EDT | 34.50 | 0.01 | 0.01 | 0.09 | -0.05 | -83.33% | 4 | 47 | 54.69% |
| TBT240628C00035000 | 2024-06-25 10:33AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 280 | 60.16% |
| TBT240628C00035500 | 2024-06-24 10:14AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| TBT240628C00036000 | 2024-06-24 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 50.00% |
| TBT240628C00036500 | 2024-06-20 9:57AM EDT | 36.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 111.72% |
| TBT240628C00037000 | 2024-06-21 1:17PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 41 | 100.00% |
| TBT240628C00037500 | 2024-06-17 1:52PM EDT | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 103.13% |
| TBT240628C00038000 | 2024-06-26 12:12PM EDT | 38.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 12 | 134.38% |
| TBT240628C00038500 | 2024-06-26 12:12PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| TBT240628C00039000 | 2024-06-17 3:50PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 23 | 140.63% |
| TBT240628C00039500 | 2024-05-30 2:04PM EDT | 39.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 182.03% |
| TBT240628C00040000 | 2024-05-29 11:18AM EDT | 40.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 192.19% |
| TBT240628C00040500 | 2024-06-10 3:56PM EDT | 40.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 29 | 108 | 150.00% |
| TBT240628C00041000 | 2024-06-11 2:28PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 221 | 156.25% |
| TBT240628C00041500 | 2024-06-17 9:30AM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 162.50% |
| TBT240628C00042000 | 2024-06-10 3:40PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 31 | 168.75% |
| TBT240628C00043000 | 2024-05-13 3:06PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 253.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628P00025000 | 2024-06-18 11:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 212.50% |
| TBT240628P00026000 | 2024-06-18 1:24PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 187.50% |
| TBT240628P00027000 | 2024-06-18 1:25PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 162.50% |
| TBT240628P00029000 | 2024-06-24 2:12PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 74 | 112.50% |
| TBT240628P00031000 | 2024-06-24 12:26PM EDT | 31.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 62.50% |
| TBT240628P00031500 | 2024-06-13 3:55PM EDT | 31.50 | 0.19 | 0.00 | 0.22 | 0.00 | - | 3 | 3 | 95.31% |
| TBT240628P00032000 | 2024-06-26 10:01AM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 53 | 59.38% |
| TBT240628P00032500 | 2024-06-27 12:39PM EDT | 32.50 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 4 | 379 | 46.88% |
| TBT240628P00033000 | 2024-06-27 1:34PM EDT | 33.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 8 | 249 | 39.06% |
| TBT240628P00033500 | 2024-06-27 3:41PM EDT | 33.50 | 0.37 | 0.35 | 0.42 | -0.14 | -27.45% | 20 | 37 | 43.56% |
| TBT240628P00034000 | 2024-06-27 12:37PM EDT | 34.00 | 0.84 | 0.73 | 0.83 | +0.12 | +16.67% | 100 | 235 | 53.13% |
| TBT240628P00034500 | 2024-06-26 12:12PM EDT | 34.50 | 1.17 | 1.19 | 1.31 | 0.00 | - | 51 | 47 | 51.56% |
| TBT240628P00035000 | 2024-06-26 2:11PM EDT | 35.00 | 1.60 | 1.68 | 1.80 | 0.00 | - | 1 | 12 | 62.50% |
| TBT240628P00035500 | 2024-06-26 3:07PM EDT | 35.50 | 2.10 | 2.17 | 2.30 | 0.00 | - | 3 | 23 | 73.44% |
| TBT240628P00036000 | 2024-06-27 12:33PM EDT | 36.00 | 2.79 | 2.67 | 2.80 | -0.29 | -9.42% | 2 | 10 | 85.94% |
| TBT240628P00036500 | 2024-06-26 1:16PM EDT | 36.50 | 3.20 | 3.15 | 3.30 | 0.00 | - | 1 | 0 | 89.06% |
| TBT240628P00037500 | 2024-06-21 11:44AM EDT | 37.50 | 4.25 | 4.15 | 4.30 | 0.00 | - | 1 | 1 | 110.94% |
| TBT240628P00038000 | 2024-06-21 11:19AM EDT | 38.00 | 4.75 | 4.65 | 4.80 | 0.00 | - | 1 | 1 | 121.88% |
| TBT240628P00039000 | 2024-06-21 12:19PM EDT | 39.00 | 5.80 | 5.65 | 5.80 | 0.00 | - | 1 | 0 | 140.63% |
| TBT240628P00039500 | 2024-06-21 12:18PM EDT | 39.50 | 6.30 | 6.15 | 6.30 | 0.00 | - | 1 | 0 | 150.00% |
| TBT240628P00040000 | 2024-06-21 11:35AM EDT | 40.00 | 6.75 | 6.65 | 6.80 | 0.00 | - | 2 | 0 | 159.38% |
| TBT240628P00040500 | 2024-06-20 1:25PM EDT | 40.50 | 7.45 | 7.15 | 7.30 | 0.00 | - | - | 0 | 168.75% |
| TBT240628P00041500 | 2024-06-20 12:31PM EDT | 41.50 | 8.30 | 8.15 | 8.30 | 0.00 | - | - | 0 | 187.50% |
© 2024 Yahoo. All rights reserved.