ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00035000 | 2024-04-29 11:52AM EDT | 2024-05-03 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TBT240510C00035000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT240517C00035000 | 2024-04-29 2:42PM EDT | 2024-05-17 | 2.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TBT240524C00035000 | 2024-04-29 11:52AM EDT | 2024-05-24 | 2.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TBT240531C00035000 | 2024-04-24 3:26PM EDT | 2024-05-31 | 3.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621C00035000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240816C00035000 | 2024-05-01 10:34AM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| TBT240920C00035000 | 2024-04-29 12:48PM EDT | 2024-09-20 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT241018C00035000 | 2024-04-29 10:55AM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT241220C00035000 | 2024-04-03 1:06PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT250117C00035000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TBT260116C00035000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00035000 | 2024-05-01 2:42PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TBT240510P00035000 | 2024-05-01 2:04PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TBT240517P00035000 | 2024-05-01 10:59AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TBT240524P00035000 | 2024-04-17 2:26PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TBT240531P00035000 | 2024-04-22 10:46AM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TBT240607P00035000 | 2024-04-29 2:08PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TBT240621P00035000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TBT240816P00035000 | 2024-04-29 1:21PM EDT | 2024-08-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT240920P00035000 | 2024-04-30 10:03AM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TBT241018P00035000 | 2024-04-25 10:58AM EDT | 2024-10-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TBT241220P00035000 | 2024-03-21 2:30PM EDT | 2024-12-20 | 4.40 | 1.00 | 3.85 | 0.00 | - | - | 1 | 43.14% |
| TBT250117P00035000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TBT260116P00035000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.