ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240802C00030000 | 2024-06-21 3:07PM EDT | 30.00 | 3.43 | 2.94 | 5.00 | 0.00 | - | 21 | 21 | 79.79% |
| TBT240802C00033500 | 2024-07-03 12:56PM EDT | 33.50 | 1.56 | 1.12 | 1.21 | 0.00 | - | 14 | 17 | 30.08% |
| TBT240802C00034000 | 2024-07-02 10:02AM EDT | 34.00 | 1.96 | 0.89 | 0.96 | 0.00 | - | 15 | 19 | 29.79% |
| TBT240802C00034500 | 2024-07-03 10:00AM EDT | 34.50 | 1.34 | 0.69 | 0.75 | 0.00 | - | 6 | 9 | 29.64% |
| TBT240802C00035000 | 2024-07-05 3:05PM EDT | 35.00 | 0.55 | 0.52 | 0.58 | -0.53 | -49.07% | 2 | 28 | 29.59% |
| TBT240802C00035500 | 2024-07-03 12:59PM EDT | 35.50 | 0.65 | 0.38 | 0.44 | 0.00 | - | 2 | 5 | 29.59% |
| TBT240802C00036000 | 2024-07-03 10:18AM EDT | 36.00 | 0.54 | 0.29 | 0.34 | 0.00 | - | 2 | 7 | 29.98% |
| TBT240802C00037000 | 2024-07-02 10:42AM EDT | 37.00 | 0.65 | 0.14 | 0.19 | 0.00 | - | 20 | 26 | 30.37% |
| TBT240802C00037500 | 2024-07-02 10:40AM EDT | 37.50 | 0.50 | 0.10 | 0.15 | 0.00 | - | 60 | 61 | 31.06% |
| TBT240802C00038000 | 2024-07-03 10:44AM EDT | 38.00 | 0.21 | 0.07 | 0.13 | 0.00 | - | 1 | 11 | 32.62% |
| TBT240802C00038500 | 2024-06-28 10:52AM EDT | 38.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 33.01% |
| TBT240802C00040000 | 2024-07-05 3:41PM EDT | 40.00 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 1 | 9 | 36.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240802P00029500 | 2024-06-14 12:22PM EDT | 29.50 | 0.32 | 0.01 | 0.10 | 0.00 | - | - | 35 | 34.28% |
| TBT240802P00030000 | 2024-06-14 3:45PM EDT | 30.00 | 0.47 | 0.03 | 0.10 | 0.00 | - | - | 6 | 30.86% |
| TBT240802P00030500 | 2024-06-14 9:47AM EDT | 30.50 | 0.56 | 0.06 | 0.13 | 0.00 | - | - | 2 | 29.49% |
| TBT240802P00031000 | 2024-06-28 10:02AM EDT | 31.00 | 0.31 | 0.11 | 0.18 | 0.00 | - | 35 | 44 | 28.61% |
| TBT240802P00031500 | 2024-06-14 2:33PM EDT | 31.50 | 0.85 | 0.19 | 0.26 | 0.00 | - | - | 5 | 28.32% |
| TBT240802P00032000 | 2024-06-28 2:41PM EDT | 32.00 | 0.41 | 0.30 | 0.37 | 0.00 | - | 2 | 5 | 28.17% |
| TBT240802P00032500 | 2024-06-25 3:21PM EDT | 32.50 | 1.04 | 0.45 | 0.50 | 0.00 | - | 2 | 4 | 27.64% |
| TBT240802P00033000 | 2024-07-03 9:48AM EDT | 33.00 | 0.47 | 0.62 | 0.69 | 0.00 | - | 1 | 3 | 27.88% |
| TBT240802P00033500 | 2024-07-01 2:41PM EDT | 33.50 | 0.47 | 0.87 | 0.93 | 0.00 | - | 2 | 7 | 28.42% |
© 2024 Yahoo. All rights reserved.