ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240712C00032000 | 2024-06-26 11:59AM EDT | 32.00 | 1.69 | 1.52 | 1.62 | 0.00 | - | 6 | 22 | 30.96% |
| TBT240712C00033000 | 2024-06-18 10:44AM EDT | 33.00 | 1.01 | 0.89 | 0.95 | 0.00 | - | - | 6 | 29.69% |
| TBT240712C00033500 | 2024-06-25 10:56AM EDT | 33.50 | 0.52 | 0.65 | 0.70 | 0.00 | - | 5 | 20 | 29.64% |
| TBT240712C00034000 | 2024-06-18 11:44AM EDT | 34.00 | 0.49 | 0.46 | 0.50 | 0.00 | - | 13 | 78 | 29.59% |
| TBT240712C00034500 | 2024-06-26 11:07AM EDT | 34.50 | 0.41 | 0.31 | 0.35 | 0.00 | - | 1 | 11 | 29.79% |
| TBT240712C00035000 | 2024-06-27 9:41AM EDT | 35.00 | 0.20 | 0.21 | 0.24 | -0.06 | -23.08% | 100 | 23 | 30.08% |
| TBT240712C00035500 | 2024-06-26 11:46AM EDT | 35.50 | 0.19 | 0.14 | 0.36 | 0.00 | - | 10 | 12 | 41.02% |
| TBT240712C00036000 | 2024-06-26 11:34AM EDT | 36.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 3 | 8 | 31.64% |
| TBT240712C00036500 | 2024-06-26 11:21AM EDT | 36.50 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 11 | 33.01% |
| TBT240712C00037000 | 2024-06-24 3:01PM EDT | 37.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 18 | 21 | 34.38% |
| TBT240712C00037500 | 2024-06-27 3:08PM EDT | 37.50 | 0.03 | 0.03 | 0.05 | -0.24 | -88.89% | 10 | 2 | 35.16% |
| TBT240712C00038000 | 2024-06-27 3:08PM EDT | 38.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 126 | 38.28% |
| TBT240712C00038500 | 2024-06-27 3:10PM EDT | 38.50 | 0.02 | 0.00 | 0.02 | -0.42 | -95.45% | 210 | 1 | 35.16% |
| TBT240712C00039500 | 2024-06-20 9:30AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 11 | 40.63% |
| TBT240712C00040000 | 2024-06-20 9:39AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 22 | 42.97% |
| TBT240712C00041000 | 2024-06-12 12:18PM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 55.08% |
| TBT240712C00042000 | 2024-05-31 1:47PM EDT | 42.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.16% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240712P00030000 | 2024-06-27 9:30AM EDT | 30.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 3 | 450 | 32.42% |
| TBT240712P00032000 | 2024-06-24 2:55PM EDT | 32.00 | 0.41 | 0.28 | 0.31 | 0.00 | - | 3 | 14 | 30.08% |
| TBT240712P00032500 | 2024-06-11 2:40PM EDT | 32.50 | 0.35 | 0.43 | 0.47 | 0.00 | - | 40 | 41 | 30.23% |
| TBT240712P00033000 | 2024-06-27 3:41PM EDT | 33.00 | 0.64 | 0.62 | 0.68 | -0.72 | -52.94% | 20 | 129 | 30.47% |
| TBT240712P00033500 | 2024-06-21 3:02PM EDT | 33.50 | 0.93 | 0.86 | 0.93 | -0.08 | -7.92% | 1 | 25 | 30.37% |
| TBT240712P00034000 | 2024-06-11 1:24PM EDT | 34.00 | 0.73 | 1.16 | 1.24 | 0.00 | - | 2 | 34 | 30.76% |
| TBT240712P00034500 | 2024-06-25 9:40AM EDT | 34.50 | 1.73 | 1.48 | 1.60 | 0.00 | - | 14 | 17 | 31.54% |
| TBT240712P00035000 | 2024-06-26 12:09PM EDT | 35.00 | 1.87 | 1.86 | 1.99 | 0.00 | - | 1 | 2 | 32.03% |
| TBT240712P00035500 | 2024-06-03 1:08PM EDT | 35.50 | 1.61 | 2.28 | 2.43 | 0.00 | - | 8 | 8 | 33.79% |
© 2024 Yahoo. All rights reserved.