ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00039000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 126 | 226 | 42.58% |
| TBT240510C00039000 | 2024-04-30 1:29PM EDT | 2024-05-10 | 0.31 | 0.16 | 0.20 | 0.00 | - | 3 | 20 | 31.25% |
| TBT240517C00039000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.37 | 0.35 | 0.39 | -0.26 | -41.27% | 12 | 183 | 31.25% |
| TBT240524C00039000 | 2024-04-19 2:06PM EDT | 2024-05-24 | 0.69 | 0.46 | 0.54 | 0.00 | - | 2 | 3 | 30.76% |
| TBT240531C00039000 | 2024-04-24 9:34AM EDT | 2024-05-31 | 0.85 | 0.57 | 0.65 | 0.00 | - | 1 | 4 | 29.83% |
| TBT240621C00039000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 1.00 | 0.98 | 1.04 | -0.16 | -13.79% | 22 | 136 | 30.42% |
| TBT240816C00039000 | 2024-05-01 10:34AM EDT | 2024-08-16 | 1.69 | 1.54 | 1.86 | -0.52 | -23.53% | 500 | 566 | 31.42% |
| TBT240920C00039000 | 2024-04-25 10:24AM EDT | 2024-09-20 | 2.55 | 1.79 | 1.98 | 0.00 | - | 2 | 4 | 28.59% |
| TBT241018C00039000 | 2024-04-25 3:08PM EDT | 2024-10-18 | 2.75 | 2.04 | 2.27 | 0.00 | - | - | 2 | 29.00% |
| TBT241220C00039000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 2.00 | 2.43 | 2.99 | 0.00 | - | 5 | 5 | 30.84% |
| TBT250117C00039000 | 2024-04-15 2:23PM EDT | 2025-01-17 | 3.65 | 0.99 | 4.85 | 0.00 | - | 10 | 45 | 43.90% |
| TBT260116C00039000 | 2024-05-01 12:48PM EDT | 2026-01-16 | 4.65 | 4.10 | 5.05 | +0.48 | +11.51% | 8 | 2 | 29.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00039000 | 2024-04-29 3:06PM EDT | 2024-05-03 | 1.62 | 1.58 | 1.75 | 0.00 | - | 5 | 8 | 56.64% |
| TBT240517P00039000 | 2024-04-29 9:34AM EDT | 2024-05-17 | 1.94 | 1.84 | 2.14 | 0.00 | - | 5 | 212 | 36.18% |
| TBT240621P00039000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 2.60 | 2.53 | 2.65 | 0.00 | - | 1 | 173 | 30.23% |
| TBT250117P00039000 | 2023-12-19 11:40AM EDT | 2025-01-17 | 11.21 | 7.80 | 10.50 | 0.00 | - | - | 6 | 65.38% |
| TBT260116P00039000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 9.30 | 9.55 | 12.50 | 0.00 | - | 1 | 2 | 52.16% |
© 2024 Yahoo. All rights reserved.