ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614C00034000 | 2024-06-07 2:02PM EDT | 2024-06-14 | 1.21 | 1.58 | 1.68 | 0.00 | - | 18 | 18 | 43.56% |
| TBT240621C00034000 | 2024-06-10 12:25PM EDT | 2024-06-21 | 1.77 | 0.32 | 1.91 | +0.39 | +28.26% | 265 | 677 | 39.36% |
| TBT240628C00034000 | 2024-06-06 12:40PM EDT | 2024-06-28 | 1.77 | 0.30 | 2.00 | +0.92 | +108.24% | 1 | 11 | 34.28% |
| TBT240705C00034000 | 2024-06-04 1:30PM EDT | 2024-07-05 | 1.06 | 1.81 | 1.91 | 0.00 | - | 2 | 2 | 26.07% |
| TBT240719C00034000 | 2024-06-10 10:27AM EDT | 2024-07-19 | 2.00 | 1.98 | 2.07 | +0.37 | +22.70% | 15 | 49 | 25.10% |
| TBT240816C00034000 | 2024-06-10 10:48AM EDT | 2024-08-16 | 2.41 | 2.33 | 2.42 | +0.31 | +14.76% | 5 | 234 | 25.73% |
| TBT240920C00034000 | 2024-06-04 10:00AM EDT | 2024-09-20 | 2.15 | 2.71 | 2.82 | 0.00 | - | 5 | 47 | 26.66% |
| TBT241018C00034000 | 2024-05-29 2:24PM EDT | 2024-10-18 | 4.15 | 2.87 | 3.05 | 0.00 | - | 50 | 57 | 26.54% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 2024-12-20 | 3.66 | 4.20 | 4.40 | 0.00 | - | 3 | 7 | 35.56% |
| TBT250117C00034000 | 2024-06-06 1:50PM EDT | 2025-01-17 | 2.70 | 3.50 | 3.75 | 0.00 | - | 2 | 25 | 27.05% |
| TBT260116C00034000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 5.35 | 5.05 | 5.50 | 0.00 | - | 1 | 3 | 26.82% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614P00034000 | 2024-06-07 3:53PM EDT | 2024-06-14 | 0.21 | 0.07 | 0.10 | 0.00 | - | 22 | 141 | 39.06% |
| TBT240621P00034000 | 2024-06-07 12:34PM EDT | 2024-06-21 | 0.36 | 0.17 | 0.20 | 0.00 | - | 18 | 138 | 30.08% |
| TBT240628P00034000 | 2024-06-05 11:23AM EDT | 2024-06-28 | 1.19 | 0.33 | 0.38 | 0.00 | - | 1 | 33 | 31.15% |
| TBT240705P00034000 | 2024-05-31 10:02AM EDT | 2024-07-05 | 0.34 | 0.46 | 0.50 | 0.00 | - | 30 | 30 | 30.42% |
| TBT240712P00034000 | 2024-06-03 10:29AM EDT | 2024-07-12 | 0.94 | 0.59 | 0.63 | 0.00 | - | 2 | 32 | 30.52% |
| TBT240719P00034000 | 2024-06-10 9:43AM EDT | 2024-07-19 | 0.70 | 0.68 | 0.72 | -0.23 | -24.73% | 1 | 49 | 29.83% |
| TBT240726P00034000 | 2024-06-07 2:39PM EDT | 2024-07-26 | 0.94 | 0.74 | 0.80 | 0.00 | - | 4 | 4 | 29.30% |
| TBT240816P00034000 | 2024-06-04 2:07PM EDT | 2024-08-16 | 1.72 | 1.03 | 1.10 | 0.00 | - | 10 | 186 | 29.71% |
| TBT240920P00034000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 1.14 | 1.36 | 1.44 | 0.00 | - | 1 | 12 | 28.98% |
| TBT241018P00034000 | 2024-05-29 1:02PM EDT | 2024-10-18 | 1.20 | 1.79 | 1.90 | 0.00 | - | 10 | 23 | 31.45% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 2024-12-20 | 3.30 | 1.60 | 2.60 | 0.00 | - | 2 | 3 | 32.94% |
| TBT250117P00034000 | 2024-06-07 9:44AM EDT | 2025-01-17 | 3.05 | 2.68 | 2.87 | 0.00 | - | 10 | 119 | 33.35% |
| TBT260116P00034000 | 2024-05-29 11:44AM EDT | 2026-01-16 | 4.93 | 5.30 | 5.70 | 0.00 | - | 14 | 116 | 37.04% |
© 2024 Yahoo. All rights reserved.