ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00040000 | 2024-04-30 2:36PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 216 | 54.69% |
| TBT240510C00040000 | 2024-05-01 2:00PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.09 | -0.14 | -70.00% | 125 | 32 | 33.01% |
| TBT240517C00040000 | 2024-05-01 2:00PM EDT | 2024-05-17 | 0.25 | 0.18 | 0.22 | -0.13 | -34.21% | 140 | 814 | 32.42% |
| TBT240524C00040000 | 2024-04-22 10:09AM EDT | 2024-05-24 | 0.46 | 0.27 | 0.33 | 0.00 | - | 1 | 8 | 31.45% |
| TBT240621C00040000 | 2024-04-29 3:29PM EDT | 2024-06-21 | 0.59 | 0.71 | 0.76 | -0.20 | -25.32% | 5 | 131 | 30.71% |
| TBT240816C00040000 | 2024-04-30 2:58PM EDT | 2024-08-16 | 1.59 | 1.27 | 1.40 | 0.00 | - | 10 | 73 | 29.88% |
| TBT240920C00040000 | 2024-04-30 1:48PM EDT | 2024-09-20 | 1.80 | 1.53 | 1.67 | 0.00 | - | 3 | 29 | 28.98% |
| TBT241018C00040000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 1.75 | 1.73 | 1.92 | -0.38 | -17.84% | 10 | 75 | 29.03% |
| TBT241220C00040000 | 2024-04-23 10:38AM EDT | 2024-12-20 | 1.84 | 2.12 | 2.63 | 0.00 | - | 1 | 5 | 30.87% |
| TBT250117C00040000 | 2024-04-29 2:28PM EDT | 2025-01-17 | 2.53 | 2.24 | 2.85 | 0.00 | - | 2 | 423 | 30.93% |
| TBT260116C00040000 | 2024-03-14 3:10PM EDT | 2026-01-16 | 3.00 | 3.65 | 4.05 | 0.00 | - | 1 | 24 | 26.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00040000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 2.63 | 0.61 | 4.80 | +0.10 | +3.95% | 1 | 5 | 69.14% |
| TBT240517P00040000 | 2024-04-16 9:50AM EDT | 2024-05-17 | 2.70 | 2.49 | 3.25 | 0.00 | - | 250 | 250 | 49.95% |
| TBT240621P00040000 | 2024-04-17 1:03PM EDT | 2024-06-21 | 3.85 | 2.87 | 4.35 | 0.00 | - | 4 | 79 | 49.51% |
| TBT240816P00040000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 4.15 | 4.05 | 4.35 | +0.40 | +10.67% | 1 | 2 | 34.18% |
| TBT241018P00040000 | 2024-03-11 9:50AM EDT | 2024-10-18 | 9.10 | 4.90 | 7.80 | 0.00 | - | 10 | 10 | 61.28% |
| TBT241220P00040000 | 2024-04-08 1:29PM EDT | 2024-12-20 | 6.95 | 3.45 | 7.70 | 0.00 | - | - | 4 | 51.51% |
| TBT250117P00040000 | 2024-02-20 3:05PM EDT | 2025-01-17 | 8.68 | 5.50 | 9.90 | 0.00 | - | 2 | 85 | 66.21% |
| TBT260116P00040000 | 2024-04-10 10:26AM EDT | 2026-01-16 | 9.25 | 7.95 | 9.50 | 0.00 | - | 6 | 1 | 40.74% |
© 2024 Yahoo. All rights reserved.