ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614C00032000 | 2024-06-06 1:27PM EDT | 2024-06-14 | 1.99 | 3.45 | 3.65 | 0.00 | - | 4 | 7 | 74.61% |
| TBT240621C00032000 | 2024-06-10 10:30AM EDT | 2024-06-21 | 3.55 | 3.50 | 3.65 | +0.85 | +31.48% | 5 | 186 | 45.12% |
| TBT240628C00032000 | 2024-06-04 11:28AM EDT | 2024-06-28 | 2.60 | 3.50 | 3.65 | 0.00 | - | 13 | 14 | 35.16% |
| TBT240705C00032000 | 2024-05-31 12:10PM EDT | 2024-07-05 | 4.31 | 3.50 | 3.65 | 0.00 | - | 8 | 8 | 29.88% |
| TBT240719C00032000 | 2024-06-07 10:20AM EDT | 2024-07-19 | 3.15 | 3.55 | 3.70 | 0.00 | - | 1 | 3 | 26.47% |
| TBT240816C00032000 | 2024-06-07 10:32AM EDT | 2024-08-16 | 3.40 | 3.75 | 3.90 | 0.00 | - | 2 | 20 | 26.27% |
| TBT240920C00032000 | 2024-06-05 11:00AM EDT | 2024-09-20 | 3.05 | 4.00 | 4.15 | 0.00 | - | 5 | 421 | 26.32% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 2024-10-18 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 19.83% |
| TBT241220C00032000 | 2024-01-31 1:13PM EDT | 2024-12-20 | 3.20 | 1.21 | 3.80 | 0.00 | - | - | 1 | 13.82% |
| TBT250117C00032000 | 2024-06-04 12:18PM EDT | 2025-01-17 | 3.90 | 4.60 | 4.85 | 0.00 | - | 2 | 53 | 26.03% |
| TBT260116C00032000 | 2024-02-01 12:09PM EDT | 2026-01-16 | 4.05 | 4.90 | 7.50 | 0.00 | - | 11 | 23 | 32.80% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614P00032000 | 2024-06-05 1:56PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| TBT240621P00032000 | 2024-06-03 12:52PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.10 | 0.00 | - | 101 | 405 | 43.95% |
| TBT240628P00032000 | 2024-06-06 10:06AM EDT | 2024-06-28 | 0.34 | 0.05 | 0.09 | 0.00 | - | 10 | 15 | 33.59% |
| TBT240705P00032000 | 2024-06-05 10:55AM EDT | 2024-07-05 | 0.40 | 0.09 | 0.13 | 0.00 | - | 1 | 2 | 31.25% |
| TBT240712P00032000 | 2024-06-04 9:47AM EDT | 2024-07-12 | 0.37 | 0.16 | 0.19 | 0.00 | - | 2 | 1 | 30.76% |
| TBT240719P00032000 | 2024-06-05 9:30AM EDT | 2024-07-19 | 0.59 | 0.21 | 0.24 | 0.00 | - | 1 | 42 | 29.98% |
| TBT240726P00032000 | 2024-06-07 9:41AM EDT | 2024-07-26 | 0.37 | 0.25 | 0.29 | 0.00 | - | 35 | 35 | 29.40% |
| TBT240816P00032000 | 2024-06-04 3:19PM EDT | 2024-08-16 | 0.86 | 0.44 | 0.50 | 0.00 | - | 7 | 92 | 29.88% |
| TBT240920P00032000 | 2024-06-04 3:47PM EDT | 2024-09-20 | 1.18 | 0.71 | 0.80 | 0.00 | - | 2 | 20 | 29.76% |
| TBT241018P00032000 | 2024-05-14 1:09PM EDT | 2024-10-18 | 1.15 | 1.01 | 1.12 | 0.00 | - | 10 | 44 | 31.20% |
| TBT241220P00032000 | 2024-06-04 3:53PM EDT | 2024-12-20 | 2.08 | 1.49 | 1.63 | 0.00 | - | 1 | 1 | 31.57% |
| TBT250117P00032000 | 2024-06-06 9:47AM EDT | 2025-01-17 | 2.54 | 1.77 | 1.97 | 0.00 | - | 2 | 56 | 33.08% |
| TBT260116P00032000 | 2024-06-07 9:30AM EDT | 2026-01-16 | 4.95 | 4.20 | 4.65 | 0.00 | - | 1 | 3 | 37.10% |
© 2024 Yahoo. All rights reserved.