ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719C00028000 | 2024-06-28 10:56AM EDT | 28.00 | 5.84 | 5.65 | 5.90 | 0.00 | - | 2 | 6 | 56.64% |
| TBT240719C00030000 | 2024-07-03 11:41AM EDT | 30.00 | 4.35 | 3.00 | 4.80 | 0.00 | - | 1 | 24 | 52.15% |
| TBT240719C00030500 | 2024-06-26 11:57AM EDT | 30.50 | 3.02 | 3.15 | 4.00 | 0.00 | - | - | 28 | 58.79% |
| TBT240719C00031000 | 2024-07-03 11:28AM EDT | 31.00 | 3.31 | 2.72 | 2.86 | 0.00 | - | 1 | 4 | 38.18% |
| TBT240719C00032000 | 2024-07-05 11:28AM EDT | 32.00 | 1.83 | 1.82 | 1.94 | +0.33 | +22.00% | 2 | 208 | 32.52% |
| TBT240719C00032500 | 2024-06-26 9:39AM EDT | 32.50 | 1.36 | 1.42 | 1.53 | 0.00 | - | - | 5 | 30.96% |
| TBT240719C00033000 | 2024-07-05 10:31AM EDT | 33.00 | 1.41 | 1.07 | 1.17 | -1.12 | -44.27% | 9 | 1,357 | 30.08% |
| TBT240719C00033500 | 2024-07-05 2:58PM EDT | 33.50 | 0.81 | 0.77 | 0.86 | -0.61 | -42.96% | 16 | 16 | 29.44% |
| TBT240719C00034000 | 2024-07-05 10:44AM EDT | 34.00 | 0.72 | 0.54 | 0.60 | -0.25 | -25.77% | 51 | 170 | 28.71% |
| TBT240719C00034500 | 2024-07-03 11:41AM EDT | 34.50 | 0.52 | 0.36 | 0.41 | -0.25 | -32.47% | 1 | 17 | 28.61% |
| TBT240719C00035000 | 2024-07-05 3:51PM EDT | 35.00 | 0.27 | 0.23 | 0.27 | -0.28 | -50.91% | 56 | 117 | 28.61% |
| TBT240719C00035500 | 2024-07-05 10:20AM EDT | 35.50 | 0.25 | 0.14 | 0.18 | -0.15 | -37.50% | 4 | 56 | 29.20% |
| TBT240719C00036000 | 2024-07-05 10:41AM EDT | 36.00 | 0.16 | 0.08 | 0.12 | -0.12 | -42.86% | 14 | 466 | 29.88% |
| TBT240719C00036500 | 2024-07-03 10:23AM EDT | 36.50 | 0.19 | 0.05 | 0.08 | 0.00 | - | 10 | 16 | 30.66% |
| TBT240719C00037000 | 2024-07-03 12:19PM EDT | 37.00 | 0.14 | 0.04 | 0.09 | 0.00 | - | 24 | 295 | 35.55% |
| TBT240719C00037500 | 2024-07-03 11:58AM EDT | 37.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 3 | 11 | 38.28% |
| TBT240719C00038000 | 2024-07-05 2:38PM EDT | 38.00 | 0.02 | 0.00 | 0.09 | -0.05 | -71.43% | 10 | 173 | 42.97% |
| TBT240719C00039000 | 2024-07-03 12:27PM EDT | 39.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 723 | 758 | 37.89% |
| TBT240719C00040000 | 2024-07-01 2:04PM EDT | 40.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 130 | 43.36% |
| TBT240719C00041000 | 2024-06-14 9:35AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 56.25% |
| TBT240719C00042000 | 2024-06-14 9:47AM EDT | 42.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 61.72% |
| TBT240719C00043000 | 2024-06-06 11:19AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 67.19% |
| TBT240719C00044000 | 2024-05-29 1:02PM EDT | 44.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.88% |
| TBT240719C00045000 | 2024-06-04 11:45AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 76.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719P00026000 | 2024-06-04 11:35AM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 53.13% |
| TBT240719P00027000 | 2024-05-24 12:37PM EDT | 27.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 30 | 64.84% |
| TBT240719P00030000 | 2024-07-01 10:36AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 44.53% |
| TBT240719P00031000 | 2024-07-05 2:37PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 282 | 24.22% |
| TBT240719P00031500 | 2024-07-03 11:21AM EDT | 31.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 269 | 25.98% |
| TBT240719P00032000 | 2024-07-05 11:28AM EDT | 32.00 | 0.12 | 0.09 | 0.13 | +0.01 | +9.09% | 5 | 509 | 26.86% |
| TBT240719P00032500 | 2024-07-05 12:59PM EDT | 32.50 | 0.21 | 0.18 | 0.22 | -0.01 | -4.55% | 43 | 37 | 26.37% |
| TBT240719P00033000 | 2024-07-05 2:49PM EDT | 33.00 | 0.35 | 0.32 | 0.36 | +0.04 | +12.90% | 116 | 361 | 26.17% |
| TBT240719P00033500 | 2024-07-05 1:25PM EDT | 33.50 | 0.55 | 0.51 | 0.57 | +0.10 | +22.22% | 1 | 56 | 26.66% |
| TBT240719P00034000 | 2024-07-05 3:48PM EDT | 34.00 | 0.81 | 0.77 | 0.85 | +0.09 | +12.50% | 391 | 338 | 27.54% |
| TBT240719P00035000 | 2024-07-05 12:10PM EDT | 35.00 | 1.55 | 1.44 | 1.55 | +0.31 | +25.00% | 6 | 823 | 28.61% |
| TBT240719P00036000 | 2024-07-05 3:35PM EDT | 36.00 | 2.32 | 2.28 | 2.40 | +0.71 | +44.10% | 100 | 977 | 29.88% |
| TBT240719P00037000 | 2024-07-05 10:35AM EDT | 37.00 | 2.93 | 3.15 | 3.40 | -0.77 | -20.81% | 100 | 220 | 38.28% |
| TBT240719P00038000 | 2024-06-24 11:46AM EDT | 38.00 | 4.85 | 4.00 | 5.00 | 0.00 | - | 3 | 10 | 54.30% |
| TBT240719P00039000 | 2024-06-25 12:47PM EDT | 39.00 | 6.02 | 4.15 | 5.50 | 0.00 | - | 1 | 1 | 62.21% |
| TBT240719P00040000 | 2024-06-28 12:42PM EDT | 40.00 | 5.95 | 6.10 | 6.35 | 0.00 | - | 15 | 15 | 53.52% |
| TBT240719P00045000 | 2024-06-21 12:19PM EDT | 45.00 | 11.80 | 11.10 | 11.35 | 0.00 | - | 1 | 0 | 81.64% |
© 2024 Yahoo. All rights reserved.