ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018C00025000 | 2024-01-11 3:08PM EDT | 25.00 | 7.55 | 6.60 | 10.85 | 0.00 | - | - | 14 | 50.29% |
| TBT241018C00029000 | 2024-05-13 10:28AM EDT | 29.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT241018C00030000 | 2024-05-10 12:30PM EDT | 30.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TBT241018C00031000 | 2024-05-10 1:22PM EDT | 31.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 32.00 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 23.32% |
| TBT241018C00033000 | 2024-04-17 3:05PM EDT | 33.00 | 4.91 | 3.20 | 3.40 | 0.00 | - | 1 | 7 | 24.85% |
| TBT241018C00034000 | 2024-05-14 3:54PM EDT | 34.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT241018C00035000 | 2024-05-20 9:47AM EDT | 35.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT241018C00036000 | 2024-05-13 10:28AM EDT | 36.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TBT241018C00037000 | 2024-05-17 3:50PM EDT | 37.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TBT241018C00038000 | 2024-05-14 12:07PM EDT | 38.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TBT241018C00039000 | 2024-05-16 9:30AM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT241018C00040000 | 2024-05-16 3:29PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TBT241018C00041000 | 2024-05-17 1:09PM EDT | 41.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TBT241018C00042000 | 2024-05-15 1:33PM EDT | 42.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT241018C00043000 | 2024-05-20 1:41PM EDT | 43.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TBT241018C00044000 | 2024-04-18 3:39PM EDT | 44.00 | 1.23 | 0.38 | 0.46 | 0.00 | - | 1 | 1 | 30.18% |
| TBT241018C00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT241018C00050000 | 2024-05-21 1:06PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TBT241018C00055000 | 2024-05-07 1:41PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TBT241018P00025000 | 2024-05-14 11:22AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TBT241018P00027000 | 2024-05-08 9:56AM EDT | 27.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT241018P00028000 | 2024-05-08 9:56AM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TBT241018P00030000 | 2024-04-03 9:56AM EDT | 30.00 | 0.99 | 0.25 | 0.99 | 0.00 | - | 3 | 6 | 34.40% |
| TBT241018P00032000 | 2024-05-14 1:09PM EDT | 32.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TBT241018P00033000 | 2024-05-10 3:43PM EDT | 33.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| TBT241018P00034000 | 2024-05-16 3:29PM EDT | 34.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TBT241018P00035000 | 2024-05-07 11:35AM EDT | 35.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 37.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241018P00040000 | 2024-03-11 9:50AM EDT | 40.00 | 9.10 | 4.90 | 7.80 | 0.00 | - | 10 | 10 | 52.34% |
| TBT241018P00041000 | 2024-04-02 9:49AM EDT | 41.00 | 7.35 | 5.15 | 5.60 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.