ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517C00027000 | 2024-03-20 2:29PM EDT | 27.00 | 7.25 | 9.75 | 10.60 | 0.00 | - | - | 5 | 614.84% |
| TBT240517C00028000 | 2024-05-14 12:47PM EDT | 28.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TBT240517C00029000 | 2024-04-12 9:52AM EDT | 29.00 | 6.75 | 6.65 | 7.65 | 0.00 | - | 1 | 0 | 389.84% |
| TBT240517C00030000 | 2024-05-14 12:48PM EDT | 30.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TBT240517C00031000 | 2024-05-14 11:55AM EDT | 31.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT240517C00032000 | 2024-05-13 12:14PM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TBT240517C00032500 | 2024-05-03 11:35AM EDT | 32.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240517C00033000 | 2024-05-14 1:03PM EDT | 33.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240517C00034000 | 2024-05-15 10:22AM EDT | 34.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TBT240517C00034500 | 2024-05-15 3:00PM EDT | 34.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TBT240517C00035000 | 2024-05-15 3:56PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 3.13% |
| TBT240517C00035500 | 2024-05-15 11:04AM EDT | 35.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TBT240517C00036000 | 2024-05-15 3:55PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| TBT240517C00036500 | 2024-05-15 3:54PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 25.00% |
| TBT240517C00037000 | 2024-05-15 3:50PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| TBT240517C00037500 | 2024-05-14 11:11AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TBT240517C00038000 | 2024-05-14 12:51PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TBT240517C00038500 | 2024-05-15 3:08PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TBT240517C00039000 | 2024-05-14 11:18AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TBT240517C00039500 | 2024-05-07 3:33PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240517C00040000 | 2024-05-15 10:54AM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TBT240517C00041000 | 2024-05-07 12:58PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TBT240517C00042000 | 2024-05-01 3:48PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TBT240517C00043000 | 2024-04-30 3:12PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240517C00044000 | 2024-04-25 10:34AM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240517C00045000 | 2024-04-24 10:04AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00026000 | 2024-05-13 1:57PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240517P00027000 | 2024-04-01 3:43PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 31 | 131.25% |
| TBT240517P00028000 | 2024-04-12 10:22AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 112.50% |
| TBT240517P00029000 | 2024-05-08 3:13PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TBT240517P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240517P00031000 | 2024-05-13 10:13AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TBT240517P00031500 | 2024-04-25 12:10PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TBT240517P00032000 | 2024-05-08 12:22PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TBT240517P00032500 | 2024-05-08 12:22PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240517P00033000 | 2024-05-15 11:23AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TBT240517P00033500 | 2024-05-10 10:38AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TBT240517P00034000 | 2024-05-13 9:32AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TBT240517P00034500 | 2024-05-15 3:59PM EDT | 34.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TBT240517P00035000 | 2024-05-15 3:59PM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TBT240517P00035500 | 2024-05-15 3:48PM EDT | 35.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TBT240517P00036000 | 2024-05-15 2:35PM EDT | 36.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TBT240517P00036500 | 2024-05-15 3:29PM EDT | 36.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TBT240517P00037000 | 2024-05-15 1:00PM EDT | 37.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| TBT240517P00037500 | 2024-05-13 12:05PM EDT | 37.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TBT240517P00038000 | 2024-05-15 12:04PM EDT | 38.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TBT240517P00038500 | 2024-04-25 1:06PM EDT | 38.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240517P00039000 | 2024-05-15 2:33PM EDT | 39.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240517P00040000 | 2024-05-03 12:19PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.