ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240705C00032000 | 2024-06-26 3:39PM EDT | 32.00 | 1.61 | 1.38 | 1.47 | 0.00 | - | 1 | 1 | 32.42% |
| TBT240705C00032500 | 2024-06-18 3:35PM EDT | 32.50 | 0.89 | 1.00 | 1.08 | 0.00 | - | 1 | 2 | 31.15% |
| TBT240705C00033000 | 2024-06-26 3:30PM EDT | 33.00 | 0.86 | 0.68 | 0.75 | 0.00 | - | 8 | 9 | 30.37% |
| TBT240705C00033500 | 2024-06-27 3:44PM EDT | 33.50 | 0.46 | 0.43 | 0.49 | -0.06 | -11.54% | 2 | 79 | 29.88% |
| TBT240705C00034000 | 2024-06-26 1:52PM EDT | 34.00 | 0.33 | 0.26 | 0.30 | 0.00 | - | 6 | 26 | 29.59% |
| TBT240705C00034500 | 2024-06-24 9:54AM EDT | 34.50 | 0.18 | 0.14 | 0.18 | 0.00 | - | 6 | 36 | 30.08% |
| TBT240705C00035000 | 2024-06-27 10:34AM EDT | 35.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 5 | 43 | 30.08% |
| TBT240705C00035500 | 2024-06-26 9:35AM EDT | 35.50 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 19 | 31.25% |
| TBT240705C00036000 | 2024-06-27 10:48AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 10 | 20 | 31.25% |
| TBT240705C00036500 | 2024-06-24 10:11AM EDT | 36.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 46.48% |
| TBT240705C00037000 | 2024-06-21 3:38PM EDT | 37.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 35 | 45 | 51.37% |
| TBT240705C00037500 | 2024-06-25 1:17PM EDT | 37.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 45 | 56.25% |
| TBT240705C00038000 | 2024-06-21 3:13PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 36 | 44.53% |
| TBT240705C00038500 | 2024-05-31 1:44PM EDT | 38.50 | 0.33 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 56.64% |
| TBT240705C00039000 | 2024-06-26 10:18AM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 60.55% |
| TBT240705C00039500 | 2024-05-29 10:58AM EDT | 39.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.45% |
| TBT240705C00040000 | 2024-05-28 1:32PM EDT | 40.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 67.97% |
| TBT240705C00040500 | 2024-05-29 3:28PM EDT | 40.50 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.88% |
| TBT240705C00041000 | 2024-05-31 11:04AM EDT | 41.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 12 | 21 | 75.39% |
| TBT240705C00041500 | 2024-06-03 11:47AM EDT | 41.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 78.91% |
| TBT240705C00042000 | 2024-05-29 1:02PM EDT | 42.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 6 | 82.42% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240705P00031500 | 2024-06-26 10:36AM EDT | 31.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 70 | 31.84% |
| TBT240705P00032000 | 2024-06-27 12:18PM EDT | 32.00 | 0.16 | 0.13 | 0.16 | -0.13 | -44.83% | 1 | 47 | 30.86% |
| TBT240705P00032500 | 2024-06-27 3:43PM EDT | 32.50 | 0.25 | 0.25 | 0.28 | -0.01 | -3.85% | 101 | 70 | 30.57% |
| TBT240705P00033000 | 2024-06-27 3:43PM EDT | 33.00 | 0.43 | 0.42 | 0.47 | +0.07 | +19.44% | 1 | 95 | 30.86% |
| TBT240705P00033500 | 2024-06-27 3:33PM EDT | 33.50 | 0.66 | 0.66 | 0.72 | -0.41 | -38.32% | 155 | 42 | 30.86% |
| TBT240705P00034000 | 2024-06-25 9:50AM EDT | 34.00 | 1.28 | 0.78 | 1.05 | 0.00 | - | 5 | 34 | 31.84% |
| TBT240705P00034500 | 2024-06-20 9:47AM EDT | 34.50 | 1.39 | 1.33 | 1.43 | 0.00 | - | 30 | 31 | 32.72% |
| TBT240705P00035000 | 2024-06-26 12:09PM EDT | 35.00 | 1.74 | 1.76 | 1.87 | 0.00 | - | 1 | 34 | 35.25% |
| TBT240705P00035500 | 2024-06-21 3:13PM EDT | 35.50 | 2.38 | 2.22 | 2.33 | 0.00 | - | 11 | 11 | 37.89% |
| TBT240705P00036000 | 2024-06-17 12:55PM EDT | 36.00 | 2.86 | 2.69 | 2.82 | 0.00 | - | 4 | 5 | 42.38% |
| TBT240705P00036500 | 2024-05-30 1:43PM EDT | 36.50 | 1.18 | 3.15 | 3.35 | 0.00 | - | 1 | 1 | 50.78% |
| TBT240705P00037000 | 2024-06-13 12:16PM EDT | 37.00 | 4.26 | 3.65 | 3.85 | 0.00 | - | 1 | 1 | 56.06% |
| TBT240705P00040500 | 2024-06-24 1:58PM EDT | 40.50 | 7.45 | 5.15 | 9.40 | 0.00 | - | 1 | 4 | 75.39% |
| TBT240705P00041000 | 2024-06-21 11:00AM EDT | 41.00 | 7.75 | 7.65 | 7.80 | 0.00 | - | 1 | 1 | 62.50% |
| TBT240705P00041500 | 2024-06-21 11:31AM EDT | 41.50 | 8.25 | 8.15 | 8.30 | 0.00 | - | 1 | 0 | 65.63% |
| TBT240705P00042000 | 2024-06-21 12:18PM EDT | 42.00 | 8.80 | 8.65 | 8.80 | 0.00 | - | 1 | 0 | 68.75% |
| TBT240705P00043000 | 2024-06-21 11:35AM EDT | 43.00 | 9.75 | 9.65 | 9.80 | 0.00 | - | 1 | 0 | 75.00% |
| TBT240705P00044000 | 2024-06-20 3:27PM EDT | 44.00 | 10.95 | 10.65 | 10.80 | 0.00 | - | - | 0 | 81.25% |
© 2024 Yahoo. All rights reserved.