ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240531C00040000 | 2024-05-09 10:20AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 25.00% |
| TBT240607C00040000 | 2024-05-16 11:21AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| TBT240614C00040000 | 2024-05-10 10:46AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TBT240621C00040000 | 2024-05-28 2:45PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 258 | 12.50% |
| TBT240628C00040000 | 2024-05-28 1:43PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| TBT240705C00040000 | 2024-05-28 1:32PM EDT | 2024-07-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| TBT240719C00040000 | 2024-05-28 10:06AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 6.25% |
| TBT240816C00040000 | 2024-05-28 12:21PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 26 | 159 | 6.25% |
| TBT240920C00040000 | 2024-05-24 2:24PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 3.13% |
| TBT241018C00040000 | 2024-05-28 11:38AM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 25 | 134 | 3.13% |
| TBT241220C00040000 | 2024-05-28 11:54AM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| TBT250117C00040000 | 2024-05-28 1:01PM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 548 | 3.13% |
| TBT260116C00040000 | 2024-03-14 3:10PM EDT | 2026-01-16 | 3.00 | 3.65 | 4.05 | 0.00 | - | 1 | 24 | 29.07% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00040000 | 2024-05-28 10:34AM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| TBT240719P00040000 | 2024-05-23 11:21AM EDT | 2024-07-19 | 4.77 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TBT240816P00040000 | 2024-05-22 10:06AM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TBT241018P00040000 | 2024-03-11 9:50AM EDT | 2024-10-18 | 9.10 | 4.90 | 7.80 | 0.00 | - | 10 | 10 | 61.89% |
| TBT241220P00040000 | 2024-04-08 1:29PM EDT | 2024-12-20 | 6.95 | 5.00 | 8.30 | 0.00 | - | - | 4 | 56.14% |
| TBT250117P00040000 | 2024-02-20 3:05PM EDT | 2025-01-17 | 8.68 | 5.50 | 9.90 | 0.00 | - | 2 | 85 | 66.43% |
| TBT260116P00040000 | 2024-04-10 10:26AM EDT | 2026-01-16 | 9.25 | 6.50 | 11.50 | 0.00 | - | 6 | 1 | 50.24% |
© 2024 Yahoo. All rights reserved.