ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517C00056000 | 2024-04-29 3:03PM EDT | 56.00 | 28.20 | 26.10 | 27.00 | 0.00 | - | 3 | 0 | 71.09% |
| TTT240517C00058000 | 2024-03-22 12:50PM EDT | 58.00 | 13.50 | 22.40 | 26.50 | 0.00 | - | 1 | 1 | 167.09% |
| TTT240517C00061000 | 2024-04-29 3:28PM EDT | 61.00 | 22.90 | 21.20 | 22.10 | 0.00 | - | 1 | 5 | 75.00% |
| TTT240517C00065000 | 2024-04-29 11:55AM EDT | 65.00 | 18.80 | 15.80 | 20.00 | 0.00 | - | 4 | 1 | 77.25% |
| TTT240517C00067000 | 2024-04-15 1:26PM EDT | 67.00 | 16.80 | 13.90 | 18.00 | 0.00 | - | - | 0 | 71.58% |
| TTT240517C00070000 | 2024-04-18 3:08PM EDT | 70.00 | 14.00 | 12.30 | 13.20 | 0.00 | - | 1 | 0 | 50.98% |
| TTT240517C00072000 | 2024-04-29 2:03PM EDT | 72.00 | 11.60 | 10.30 | 11.20 | 0.00 | - | 1 | 1 | 59.57% |
| TTT240517C00073000 | 2024-05-02 3:25PM EDT | 73.00 | 9.90 | 9.50 | 10.20 | -1.70 | -14.66% | 2 | 6 | 55.27% |
| TTT240517C00074000 | 2024-04-29 3:03PM EDT | 74.00 | 10.50 | 8.40 | 9.40 | 0.00 | - | 2 | 3 | 55.91% |
| TTT240517C00075000 | 2024-04-19 9:59AM EDT | 75.00 | 8.40 | 7.60 | 8.50 | 0.00 | - | 2 | 5 | 53.61% |
| TTT240517C00076000 | 2024-04-30 11:10AM EDT | 76.00 | 9.30 | 6.80 | 7.60 | 0.00 | - | 1 | 2 | 50.98% |
| TTT240517C00078000 | 2024-04-30 11:10AM EDT | 78.00 | 7.60 | 5.30 | 6.00 | 0.00 | - | 1 | 6 | 48.34% |
| TTT240517C00080000 | 2024-05-02 1:34PM EDT | 80.00 | 3.90 | 4.10 | 4.60 | -2.30 | -37.10% | 5 | 20 | 46.75% |
| TTT240517C00081000 | 2024-05-02 1:34PM EDT | 81.00 | 3.40 | 3.40 | 4.00 | -1.80 | -34.62% | 1 | 10 | 46.48% |
| TTT240517C00082000 | 2024-05-02 1:34PM EDT | 82.00 | 2.85 | 2.90 | 3.40 | -1.15 | -28.75% | 1 | 3 | 45.51% |
| TTT240517C00083000 | 2024-05-02 2:01PM EDT | 83.00 | 2.40 | 2.45 | 5.00 | -1.40 | -36.84% | 8 | 3 | 57.23% |
| TTT240517C00084000 | 2024-04-26 10:01AM EDT | 84.00 | 3.40 | 0.20 | 2.45 | 0.00 | - | 9 | 11 | 45.00% |
| TTT240517C00085000 | 2024-05-02 1:34PM EDT | 85.00 | 1.65 | 1.70 | 2.05 | -0.05 | -2.94% | 1 | 12 | 44.73% |
| TTT240517C00089000 | 2024-05-02 11:36AM EDT | 89.00 | 1.00 | 0.80 | 1.00 | -0.85 | -45.95% | 8 | 6 | 45.61% |
| TTT240517C00090000 | 2024-04-24 3:52PM EDT | 90.00 | 1.80 | 0.65 | 0.85 | 0.00 | - | 3 | 79 | 46.34% |
| TTT240517C00095000 | 2024-05-02 11:29AM EDT | 95.00 | 0.25 | 0.15 | 0.30 | -0.35 | -58.33% | 1 | 224 | 47.02% |
| TTT240517C00110000 | 2024-04-10 12:29PM EDT | 110.00 | 0.25 | 0.05 | 2.15 | 0.00 | - | - | 1 | 109.67% |
| TTT240517C00115000 | 2024-04-30 2:36PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 68.75% |
| TTT240517C00120000 | 2024-04-30 2:10PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 76.17% |
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 | 66.02% |
| TTT240517P00065000 | 2024-04-17 10:35AM EDT | 65.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 57.03% |
| TTT240517P00066000 | 2024-04-19 12:53PM EDT | 66.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 53.91% |
| TTT240517P00073000 | 2024-04-30 11:10AM EDT | 73.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 45.70% |
| TTT240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.37 | 0.30 | 0.60 | 0.00 | - | 1 | 12 | 45.02% |
| TTT240517P00076000 | 2024-04-25 10:52AM EDT | 76.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 5 | 17 | 44.26% |
| TTT240517P00077000 | 2024-04-25 9:40AM EDT | 77.00 | 0.67 | 0.75 | 0.95 | 0.00 | - | 1 | 0 | 43.85% |
| TTT240517P00078000 | 2024-05-02 2:56PM EDT | 78.00 | 1.05 | 0.95 | 1.20 | -0.85 | -44.74% | 11 | 2 | 43.65% |
| TTT240517P00079000 | 2024-05-02 2:56PM EDT | 79.00 | 1.35 | 0.00 | 2.15 | -5.65 | -80.71% | 2 | 11 | 54.13% |
| TTT240517P00080000 | 2024-04-26 3:47PM EDT | 80.00 | 1.65 | 1.55 | 1.90 | 0.00 | - | 10 | 11 | 44.19% |
| TTT240517P00081000 | 2024-05-02 2:36PM EDT | 81.00 | 2.15 | 0.90 | 2.35 | +0.33 | +18.13% | 1 | 2 | 44.78% |
| TTT240517P00082000 | 2024-04-29 10:24AM EDT | 82.00 | 2.95 | 1.40 | 2.85 | 0.00 | - | 1 | 3 | 45.29% |
| TTT240517P00083000 | 2024-04-30 1:31PM EDT | 83.00 | 2.50 | 2.95 | 3.50 | -0.20 | -7.41% | 1 | 19 | 47.22% |
| TTT240517P00084000 | 2024-04-30 1:31PM EDT | 84.00 | 3.20 | 1.50 | 4.00 | 0.00 | - | 1 | 12 | 46.24% |
| TTT240517P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 4.60 | 4.00 | 4.60 | 0.00 | - | 2 | 22 | 46.02% |
| TTT240517P00086000 | 2024-05-02 3:26PM EDT | 86.00 | 5.00 | 4.70 | 5.30 | -0.30 | -5.66% | 1 | 19 | 46.63% |
| TTT240517P00087000 | 2024-05-02 11:23AM EDT | 87.00 | 5.30 | 5.40 | 6.10 | -0.30 | -5.36% | 9 | 13 | 48.24% |
| TTT240517P00088000 | 2024-05-02 11:23AM EDT | 88.00 | 6.10 | 4.10 | 6.90 | -1.50 | -19.74% | 2 | 23 | 49.37% |
| TTT240517P00089000 | 2024-05-02 3:26PM EDT | 89.00 | 7.30 | 5.00 | 9.20 | +1.30 | +21.67% | 13 | 8 | 74.90% |
| TTT240517P00090000 | 2024-05-02 3:41PM EDT | 90.00 | 8.10 | 7.70 | 8.70 | +1.40 | +20.90% | 3 | 15 | 53.86% |
| TTT240517P00095000 | 2024-04-29 12:00PM EDT | 95.00 | 12.30 | 12.30 | 13.20 | +0.40 | +3.36% | 1 | 25 | 60.06% |
| TTT240517P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 17.40 | 15.10 | 19.10 | +0.90 | +5.45% | 4 | 21 | 95.65% |
| TTT240517P00105000 | 2024-05-02 3:33PM EDT | 105.00 | 22.40 | 22.00 | 23.00 | +1.10 | +5.16% | 3 | 35 | 50.00% |
| TTT240517P00110000 | 2024-05-02 3:26PM EDT | 110.00 | 27.40 | 27.00 | 28.00 | +1.20 | +4.58% | 5 | 0 | 58.20% |
| TTT240517P00115000 | 2024-05-02 11:23AM EDT | 115.00 | 31.90 | 32.00 | 33.00 | +1.40 | +4.59% | 26 | 0 | 65.63% |
| TTT240517P00120000 | 2024-05-02 1:34PM EDT | 120.00 | 37.80 | 37.00 | 37.90 | +2.30 | +6.48% | 25 | 0 | 107.03% |
© 2024 Yahoo. All rights reserved.