ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517C00056000 | 2024-04-18 10:48AM EDT | 56.00 | 26.90 | 28.90 | 29.50 | 0.00 | - | - | 0 | 84.57% |
| TTT240517C00058000 | 2024-03-22 12:50PM EDT | 58.00 | 13.50 | 22.40 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240517C00061000 | 2024-04-19 12:55PM EDT | 61.00 | 21.30 | 23.90 | 24.50 | 0.00 | - | 6 | 5 | 69.14% |
| TTT240517C00065000 | 2024-03-19 10:11AM EDT | 65.00 | 9.70 | 16.00 | 20.90 | 0.00 | - | 4 | 4 | 89.60% |
| TTT240517C00067000 | 2024-04-15 1:26PM EDT | 67.00 | 16.80 | 17.90 | 18.60 | 0.00 | - | - | 0 | 55.86% |
| TTT240517C00070000 | 2024-04-18 3:08PM EDT | 70.00 | 14.00 | 15.00 | 15.60 | 0.00 | - | 1 | 0 | 61.77% |
| TTT240517C00072000 | 2024-04-15 1:26PM EDT | 72.00 | 12.40 | 13.10 | 13.70 | 0.00 | - | - | 0 | 57.76% |
| TTT240517C00073000 | 2024-04-15 1:26PM EDT | 73.00 | 11.60 | 12.10 | 12.80 | 0.00 | - | 2 | 6 | 56.84% |
| TTT240517C00074000 | 2024-04-02 3:50PM EDT | 74.00 | 4.20 | 11.20 | 11.80 | 0.00 | - | 4 | 5 | 53.17% |
| TTT240517C00075000 | 2024-04-19 9:59AM EDT | 75.00 | 8.40 | 10.30 | 10.90 | 0.00 | - | 2 | 5 | 51.81% |
| TTT240517C00076000 | 2024-04-15 1:26PM EDT | 76.00 | 9.30 | 9.50 | 10.10 | 0.00 | - | - | 1 | 52.10% |
| TTT240517C00078000 | 2024-04-15 1:26PM EDT | 78.00 | 7.90 | 7.90 | 8.30 | 0.00 | - | 8 | 5 | 47.73% |
| TTT240517C00080000 | 2024-04-19 2:54PM EDT | 80.00 | 5.20 | 6.40 | 6.90 | 0.00 | - | 4 | 20 | 48.41% |
| TTT240517C00081000 | 2024-04-26 10:01AM EDT | 81.00 | 4.90 | 5.70 | 6.20 | -0.10 | -2.00% | 10 | 1 | 47.90% |
| TTT240517C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 6.00 | 4.60 | 4.90 | 0.00 | - | - | 3 | 46.73% |
| TTT240517C00084000 | 2024-04-22 10:01AM EDT | 84.00 | 3.40 | 4.00 | 4.40 | +0.01 | +0.29% | 9 | 3 | 47.29% |
| TTT240517C00085000 | 2024-04-26 11:15AM EDT | 85.00 | 3.70 | 3.60 | 3.90 | -1.30 | -26.00% | 1 | 12 | 47.31% |
| TTT240517C00090000 | 2024-04-24 3:52PM EDT | 90.00 | 1.80 | 1.85 | 2.05 | 0.00 | - | 3 | 79 | 48.22% |
| TTT240517C00095000 | 2024-04-26 10:25AM EDT | 95.00 | 0.70 | 0.85 | 1.05 | -0.75 | -51.72% | 12 | 210 | 50.05% |
| TTT240517C00110000 | 2024-04-10 12:29PM EDT | 110.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 1 | 56.64% |
| TTT240517C00115000 | 2024-04-12 2:30PM EDT | 115.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 21 | 21 | 60.55% |
| TTT240517C00120000 | 2024-04-19 3:26PM EDT | 120.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 45 | 45 | 67.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517P00061000 | 2024-04-08 10:26AM EDT | 61.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 100 | 62.50% |
| TTT240517P00065000 | 2024-04-17 10:35AM EDT | 65.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 57.62% |
| TTT240517P00066000 | 2024-04-19 12:53PM EDT | 66.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 2 | 1 | 54.88% |
| TTT240517P00073000 | 2024-04-24 10:23AM EDT | 73.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 48.49% |
| TTT240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.37 | 0.45 | 0.60 | 0.00 | - | 1 | 12 | 47.17% |
| TTT240517P00076000 | 2024-04-25 10:52AM EDT | 76.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 5 | 17 | 45.90% |
| TTT240517P00077000 | 2024-04-25 9:40AM EDT | 77.00 | 0.67 | 0.70 | 0.90 | 0.00 | - | 1 | 0 | 46.29% |
| TTT240517P00078000 | 2024-04-19 1:16PM EDT | 78.00 | 1.90 | 0.90 | 1.10 | 0.00 | - | 1 | 2 | 46.00% |
| TTT240517P00079000 | 2024-04-02 1:36PM EDT | 79.00 | 7.00 | 1.15 | 1.35 | 0.00 | - | - | 11 | 46.02% |
| TTT240517P00081000 | 2024-04-24 10:44AM EDT | 81.00 | 1.82 | 1.75 | 2.00 | 0.00 | - | 4 | 2 | 46.51% |
| TTT240517P00082000 | 2024-04-24 10:44AM EDT | 82.00 | 2.19 | 2.15 | 2.35 | 0.00 | - | 1 | 4 | 46.24% |
| TTT240517P00083000 | 2024-04-26 10:01AM EDT | 83.00 | 3.29 | 2.55 | 2.85 | -0.81 | -19.76% | 16 | 1 | 47.39% |
| TTT240517P00084000 | 2024-04-24 10:44AM EDT | 84.00 | 3.09 | 3.00 | 3.30 | 0.00 | - | 12 | 12 | 47.31% |
| TTT240517P00085000 | 2024-04-25 3:50PM EDT | 85.00 | 3.66 | 3.50 | 3.80 | 0.00 | - | 12 | 20 | 47.34% |
| TTT240517P00086000 | 2024-04-19 1:53PM EDT | 86.00 | 5.80 | 4.00 | 4.40 | 0.00 | - | 22 | 22 | 48.07% |
| TTT240517P00087000 | 2024-04-25 3:50PM EDT | 87.00 | 5.08 | 4.60 | 5.00 | 0.00 | - | 12 | 13 | 48.34% |
| TTT240517P00088000 | 2024-04-19 12:39PM EDT | 88.00 | 7.60 | 5.20 | 5.70 | 0.00 | - | 16 | 23 | 49.39% |
| TTT240517P00089000 | 2024-04-25 3:57PM EDT | 89.00 | 5.70 | 5.90 | 6.40 | 0.00 | - | 5 | 8 | 50.02% |
| TTT240517P00090000 | 2024-04-25 3:57PM EDT | 90.00 | 6.30 | 6.60 | 7.10 | 0.00 | - | 11 | 17 | 50.22% |
| TTT240517P00095000 | 2024-04-25 3:57PM EDT | 95.00 | 10.20 | 10.50 | 11.20 | 0.00 | - | 24 | 29 | 54.35% |
| TTT240517P00105000 | 2024-04-25 3:48PM EDT | 105.00 | 19.50 | 19.70 | 20.50 | 0.00 | - | 10 | 36 | 50.88% |
| TTT240517P00110000 | 2024-04-25 3:57PM EDT | 110.00 | 23.80 | 24.60 | 25.40 | 0.00 | - | 2 | 4 | 53.13% |
| TTT240517P00115000 | 2024-04-17 10:44AM EDT | 115.00 | 31.80 | 29.60 | 30.30 | 0.00 | - | - | 1 | 55.08% |
| TTT240517P00120000 | 2024-04-17 12:35PM EDT | 120.00 | 37.30 | 32.50 | 35.30 | 0.00 | - | - | 1 | 85.55% |
© 2024 Yahoo. All rights reserved.