ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00036000 | 2024-05-01 2:45PM EDT | 2024-05-03 | 1.08 | 1.32 | 1.52 | -0.88 | -44.90% | 3 | 72 | 54.49% |
| TBT240510C00036000 | 2024-04-25 1:29PM EDT | 2024-05-10 | 2.50 | 1.48 | 1.66 | 0.00 | - | 10 | 61 | 34.18% |
| TBT240517C00036000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 1.81 | 1.69 | 1.83 | -0.39 | -17.73% | 71 | 1,782 | 32.32% |
| TBT240524C00036000 | 2024-05-01 1:51PM EDT | 2024-05-24 | 1.85 | 1.76 | 1.95 | +0.64 | +52.89% | 1 | 8 | 30.71% |
| TBT240531C00036000 | 2024-04-22 10:21AM EDT | 2024-05-31 | 2.06 | 0.36 | 2.06 | 0.00 | - | - | 3 | 29.83% |
| TBT240607C00036000 | 2024-04-26 2:49PM EDT | 2024-06-07 | 2.50 | 1.98 | 3.95 | 0.00 | - | 1 | 1 | 69.09% |
| TBT240621C00036000 | 2024-05-01 10:48AM EDT | 2024-06-21 | 2.10 | 2.24 | 2.41 | -0.35 | -14.29% | 5 | 211 | 29.76% |
| TBT240816C00036000 | 2024-04-24 10:42AM EDT | 2024-08-16 | 3.45 | 2.75 | 3.00 | 0.00 | - | 2 | 69 | 28.32% |
| TBT240920C00036000 | 2024-04-29 12:02PM EDT | 2024-09-20 | 3.38 | 1.89 | 3.35 | 0.00 | - | 5 | 279 | 28.54% |
| TBT241018C00036000 | 2024-04-16 10:43AM EDT | 2024-10-18 | 3.90 | 3.25 | 3.50 | 0.00 | - | 2 | 4 | 27.61% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 2024-12-20 | 3.40 | 2.94 | 4.20 | 0.00 | - | 4 | 2 | 29.70% |
| TBT250117C00036000 | 2024-04-11 12:53PM EDT | 2025-01-17 | 3.77 | 2.45 | 4.35 | 0.00 | - | 4 | 76 | 29.30% |
| TBT260116C00036000 | 2024-04-23 11:15AM EDT | 2026-01-16 | 5.40 | 5.25 | 6.55 | 0.00 | - | 1 | 317 | 30.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00036000 | 2024-05-01 2:56PM EDT | 2024-05-03 | 0.13 | 0.04 | 0.06 | +0.07 | +116.67% | 16 | 161 | 41.41% |
| TBT240510P00036000 | 2024-05-01 1:48PM EDT | 2024-05-10 | 0.30 | 0.16 | 0.21 | +0.12 | +66.67% | 2 | 109 | 30.08% |
| TBT240517P00036000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 0.51 | 0.35 | 0.39 | +0.20 | +64.52% | 63 | 413 | 30.03% |
| TBT240524P00036000 | 2024-04-30 3:44PM EDT | 2024-05-24 | 0.38 | 0.44 | 0.51 | 0.00 | - | 25 | 31 | 28.86% |
| TBT240607P00036000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 1.03 | 0.65 | 0.75 | 0.00 | - | 1 | 1 | 28.52% |
| TBT240621P00036000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 1.06 | 0.92 | 0.98 | 0.00 | - | 1 | 234 | 28.81% |
| TBT240816P00036000 | 2024-04-30 3:57PM EDT | 2024-08-16 | 1.69 | 1.70 | 1.87 | +0.06 | +3.68% | 10 | 406 | 31.59% |
| TBT240920P00036000 | 2024-04-15 12:40PM EDT | 2024-09-20 | 2.46 | 1.97 | 2.14 | 0.00 | - | 24 | 29 | 30.47% |
| TBT241018P00036000 | 2024-04-25 12:52PM EDT | 2024-10-18 | 2.35 | 2.43 | 2.65 | 0.00 | - | 20 | 51 | 33.06% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 3.40 | 3.15 | 3.80 | 0.00 | - | 5 | 21 | 36.16% |
| TBT260116P00036000 | 2024-04-29 9:46AM EDT | 2026-01-16 | 6.03 | 5.80 | 6.90 | 0.00 | - | 1 | 8 | 40.00% |
© 2024 Yahoo. All rights reserved.