ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00037000 | 2024-05-01 3:25PM EDT | 2024-05-03 | 0.55 | 0.58 | 0.67 | -0.20 | -26.67% | 128 | 62 | 41.41% |
| TBT240510C00037000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 0.63 | 0.83 | 0.93 | -0.64 | -50.39% | 14 | 34 | 31.06% |
| TBT240517C00037000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 0.95 | 1.08 | 1.17 | -0.56 | -37.09% | 94 | 2,217 | 31.15% |
| TBT240524C00037000 | 2024-04-23 11:06AM EDT | 2024-05-24 | 1.17 | 1.20 | 1.34 | 0.00 | - | 1 | 13 | 30.62% |
| TBT240531C00037000 | 2024-04-23 9:53AM EDT | 2024-05-31 | 0.94 | 0.16 | 1.45 | 0.00 | - | 2 | 15 | 29.40% |
| TBT240621C00037000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 1.80 | 1.73 | 1.84 | -0.34 | -15.89% | 59 | 397 | 29.64% |
| TBT240816C00037000 | 2024-04-30 12:28PM EDT | 2024-08-16 | 2.21 | 2.31 | 2.52 | -0.33 | -12.99% | 1 | 239 | 28.96% |
| TBT240920C00037000 | 2024-04-23 1:33PM EDT | 2024-09-20 | 2.67 | 2.60 | 2.85 | 0.00 | - | 1 | 68 | 28.74% |
| TBT241018C00037000 | 2024-04-22 3:07PM EDT | 2024-10-18 | 2.98 | 2.80 | 3.05 | 0.00 | - | 1 | 12 | 28.25% |
| TBT241220C00037000 | 2024-04-15 12:20PM EDT | 2024-12-20 | 3.70 | 1.37 | 5.00 | 0.00 | - | 1 | 3 | 40.72% |
| TBT250117C00037000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 3.45 | 3.30 | 5.35 | 0.00 | - | 2 | 162 | 41.31% |
| TBT260116C00037000 | 2024-04-24 10:30AM EDT | 2026-01-16 | 3.05 | 4.80 | 5.80 | 0.00 | - | 1 | 2 | 29.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00037000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.28 | +0.02 | +8.70% | 50 | 653 | 40.43% |
| TBT240510P00037000 | 2024-05-01 11:12AM EDT | 2024-05-10 | 0.47 | 0.46 | 0.54 | +0.03 | +6.82% | 11 | 15 | 30.66% |
| TBT240517P00037000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.89 | 0.69 | 0.77 | +0.28 | +45.90% | 162 | 1,207 | 30.52% |
| TBT240524P00037000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 0.69 | 0.82 | 0.92 | 0.00 | - | 1 | 9 | 29.54% |
| TBT240531P00037000 | 2024-04-25 3:15PM EDT | 2024-05-31 | 0.80 | 0.93 | 1.04 | 0.00 | - | 2 | 3 | 28.71% |
| TBT240621P00037000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 1.38 | 1.37 | 1.43 | +0.14 | +11.29% | 11 | 119 | 29.10% |
| TBT240816P00037000 | 2024-04-29 3:00PM EDT | 2024-08-16 | 2.31 | 2.23 | 2.41 | 0.00 | - | 2 | 140 | 32.35% |
| TBT240920P00037000 | 2024-04-30 9:35AM EDT | 2024-09-20 | 2.40 | 2.52 | 2.68 | 0.00 | - | 13 | 16 | 31.03% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 2024-10-18 | 3.22 | 2.95 | 3.25 | 0.00 | - | - | 2 | 34.03% |
| TBT241220P00037000 | 2024-04-22 3:07PM EDT | 2024-12-20 | 3.88 | 2.28 | 4.00 | 0.00 | - | - | 1 | 35.45% |
| TBT250117P00037000 | 2024-02-23 12:14PM EDT | 2025-01-17 | 6.45 | 6.20 | 6.55 | 0.00 | - | 5 | 69 | 52.76% |
| TBT260116P00037000 | 2024-04-10 11:15AM EDT | 2026-01-16 | 7.20 | 6.20 | 7.40 | 0.00 | - | 1 | 3 | 39.54% |
© 2024 Yahoo. All rights reserved.