ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816C00025000 | 2024-04-11 10:22AM EDT | 25.00 | 11.60 | 9.00 | 13.50 | 0.00 | - | 25 | 0 | 82.52% |
| TBT240816C00029000 | 2024-04-03 12:41PM EDT | 29.00 | 6.00 | 7.50 | 7.60 | 0.00 | - | 1 | 6 | 63.04% |
| TBT240816C00030000 | 2024-03-12 3:20PM EDT | 30.00 | 3.75 | 4.95 | 6.85 | 0.00 | - | 1 | 2 | 61.96% |
| TBT240816C00031000 | 2024-04-10 10:33AM EDT | 31.00 | 5.00 | 4.60 | 7.40 | 0.00 | - | 6 | 11 | 57.91% |
| TBT240816C00032000 | 2024-05-14 1:01PM EDT | 32.00 | 4.10 | 3.15 | 3.30 | 0.00 | - | 11 | 12 | 23.00% |
| TBT240816C00033000 | 2024-05-15 11:59AM EDT | 33.00 | 2.60 | 2.52 | 2.59 | -0.94 | -26.55% | 1 | 126 | 22.78% |
| TBT240816C00034000 | 2024-05-15 10:42AM EDT | 34.00 | 2.09 | 1.96 | 2.04 | -0.76 | -26.67% | 52 | 130 | 23.54% |
| TBT240816C00035000 | 2024-05-15 2:33PM EDT | 35.00 | 1.56 | 1.52 | 1.58 | -0.56 | -26.42% | 2 | 157 | 24.12% |
| TBT240816C00036000 | 2024-05-15 12:11PM EDT | 36.00 | 1.17 | 1.17 | 1.23 | -0.56 | -32.37% | 2 | 100 | 24.95% |
| TBT240816C00037000 | 2024-05-15 12:23PM EDT | 37.00 | 0.87 | 0.89 | 0.94 | -0.45 | -34.09% | 3 | 262 | 25.51% |
| TBT240816C00038000 | 2024-05-15 12:07PM EDT | 38.00 | 0.70 | 0.68 | 0.72 | -0.40 | -36.36% | 16 | 58 | 26.17% |
| TBT240816C00039000 | 2024-05-15 12:11PM EDT | 39.00 | 0.54 | 0.52 | 0.56 | -0.36 | -40.00% | 5 | 158 | 26.95% |
| TBT240816C00040000 | 2024-05-15 10:35AM EDT | 40.00 | 0.46 | 0.40 | 0.44 | -0.54 | -54.00% | 10 | 69 | 27.78% |
| TBT240816C00041000 | 2024-05-03 3:30PM EDT | 41.00 | 0.73 | 0.32 | 0.35 | 0.00 | - | 1 | 15 | 28.66% |
| TBT240816C00042000 | 2024-05-15 10:35AM EDT | 42.00 | 0.28 | 0.25 | 0.28 | -0.22 | -44.00% | 10 | 16 | 29.49% |
| TBT240816C00043000 | 2024-04-26 2:15PM EDT | 43.00 | 0.91 | 0.21 | 0.24 | 0.00 | - | 44 | 60 | 30.81% |
| TBT240816C00044000 | 2024-05-15 11:59AM EDT | 44.00 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 10 | 118 | 31.74% |
| TBT240816C00045000 | 2024-05-09 9:52AM EDT | 45.00 | 0.30 | 0.13 | 0.16 | 0.00 | - | 10 | 100 | 32.32% |
| TBT240816C00050000 | 2024-05-15 12:42PM EDT | 50.00 | 0.06 | 0.05 | 0.10 | -0.31 | -83.78% | 1 | 155 | 38.57% |
| TBT240816C00055000 | 2024-05-08 12:02PM EDT | 55.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 401 | 512 | 41.80% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816P00020000 | 2024-04-05 10:44AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 52.73% |
| TBT240816P00021000 | 2024-04-05 12:07PM EDT | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 20 | 54.49% |
| TBT240816P00023000 | 2024-01-12 2:18PM EDT | 23.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | - | 1 | 51.86% |
| TBT240816P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 100 | 13 | 41.80% |
| TBT240816P00025000 | 2024-04-26 2:13PM EDT | 25.00 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 1 | 44 | 37.89% |
| TBT240816P00027000 | 2024-04-19 3:59PM EDT | 27.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 30 | 63 | 30.37% |
| TBT240816P00028000 | 2024-04-25 2:16PM EDT | 28.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 49 | 146 | 28.81% |
| TBT240816P00029000 | 2024-05-10 1:39PM EDT | 29.00 | 0.13 | 0.16 | 0.20 | 0.00 | - | 15 | 50 | 27.39% |
| TBT240816P00030000 | 2024-05-15 11:59AM EDT | 30.00 | 0.27 | 0.27 | 0.31 | +0.04 | +17.39% | 10 | 131 | 26.76% |
| TBT240816P00031000 | 2024-05-14 9:38AM EDT | 31.00 | 0.36 | 0.45 | 0.49 | 0.00 | - | 35 | 59 | 26.61% |
| TBT240816P00032000 | 2024-04-26 10:29AM EDT | 32.00 | 0.53 | 0.71 | 0.75 | 0.00 | - | 1 | 85 | 26.69% |
| TBT240816P00033000 | 2024-05-07 9:54AM EDT | 33.00 | 0.96 | 1.06 | 1.10 | 0.00 | - | 15 | 72 | 26.93% |
| TBT240816P00034000 | 2024-05-10 3:51PM EDT | 34.00 | 0.98 | 1.51 | 1.57 | 0.00 | - | 60 | 154 | 27.64% |
| TBT240816P00035000 | 2024-05-10 1:32PM EDT | 35.00 | 1.50 | 2.05 | 2.12 | 0.00 | - | 6 | 100 | 28.25% |
| TBT240816P00036000 | 2024-05-15 1:01PM EDT | 36.00 | 2.75 | 2.68 | 2.76 | +0.85 | +44.74% | 11 | 407 | 29.00% |
| TBT240816P00037000 | 2024-05-03 3:54PM EDT | 37.00 | 2.65 | 3.35 | 3.50 | 0.00 | - | 129 | 61 | 30.25% |
| TBT240816P00038000 | 2024-05-13 12:25PM EDT | 38.00 | 3.35 | 4.15 | 4.25 | 0.00 | - | 30 | 34 | 30.81% |
| TBT240816P00040000 | 2024-05-03 9:54AM EDT | 40.00 | 4.70 | 5.85 | 6.00 | 0.00 | - | 3 | 4 | 33.99% |
| TBT240816P00041000 | 2024-02-22 2:32PM EDT | 41.00 | 7.64 | 7.20 | 9.35 | 0.00 | - | 1 | 1 | 58.69% |
| TBT240816P00043000 | 2024-01-29 1:09PM EDT | 43.00 | 10.67 | 9.20 | 10.05 | 0.00 | - | - | 1 | 55.01% |
© 2024 Yahoo. All rights reserved.