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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 2024-05-03 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240510C00034000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TBT240517C00034000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240524C00034000 | 2024-04-19 9:49AM EDT | 2024-05-24 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240531C00034000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240621C00034000 | 2024-04-29 10:48AM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240816C00034000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240920C00034000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT241018C00034000 | 2024-04-08 11:23AM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 2024-12-20 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT250117C00034000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 2.80 | 5.35 | 7.50 | 0.00 | - | 1 | 21 | 47.27% |
| TBT260116C00034000 | 2024-02-26 3:58PM EDT | 2026-01-16 | 5.10 | 2.03 | 4.50 | 0.00 | - | 1 | 1 | 13.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00034000 | 2024-04-29 10:56AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TBT240510P00034000 | 2024-04-30 3:40PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TBT240517P00034000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TBT240524P00034000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TBT240531P00034000 | 2024-04-24 3:19PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TBT240621P00034000 | 2024-04-30 10:01AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TBT240816P00034000 | 2024-04-17 12:40PM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT240920P00034000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT241018P00034000 | 2024-03-20 9:30AM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TBT250117P00034000 | 2024-04-29 12:45PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT260116P00034000 | 2024-01-24 2:41PM EDT | 2026-01-16 | 6.35 | 6.35 | 6.85 | 0.00 | - | 1 | 102 | 46.00% |
© 2024 Yahoo. All rights reserved.