ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 19.30 | 14.20 | 14.80 | 0.00 | - | - | 1 | 43.90% |
| TTT240621C00070000 | 2024-05-01 11:31AM EDT | 70.00 | 14.90 | 9.90 | 10.40 | 0.00 | - | - | 8 | 40.23% |
| TTT240621C00073000 | 2024-05-03 10:58AM EDT | 73.00 | 9.40 | 7.50 | 8.10 | 0.00 | - | 1 | 1 | 39.31% |
| TTT240621C00074000 | 2024-05-01 11:31AM EDT | 74.00 | 11.60 | 6.90 | 7.40 | 0.00 | - | 2 | 7 | 39.08% |
| TTT240621C00075000 | 2024-05-01 11:31AM EDT | 75.00 | 10.80 | 6.20 | 6.80 | 0.00 | - | - | 5 | 39.50% |
| TTT240621C00076000 | 2024-04-29 1:10PM EDT | 76.00 | 9.60 | 5.60 | 6.20 | 0.00 | - | - | 1 | 39.58% |
| TTT240621C00077000 | 2024-04-29 12:00PM EDT | 77.00 | 9.20 | 5.10 | 5.60 | 0.00 | - | - | 0 | 39.30% |
| TTT240621C00078000 | 2024-04-30 1:31PM EDT | 78.00 | 8.80 | 4.60 | 5.10 | 0.00 | - | - | 2 | 39.60% |
| TTT240621C00079000 | 2024-05-01 11:31AM EDT | 79.00 | 8.20 | 4.10 | 4.60 | 0.00 | - | 2 | 7 | 39.59% |
| TTT240621C00080000 | 2024-05-02 11:29AM EDT | 80.00 | 6.60 | 3.70 | 4.20 | 0.00 | - | - | 2 | 40.14% |
| TTT240621C00081000 | 2024-05-02 1:34PM EDT | 81.00 | 5.40 | 3.30 | 3.80 | 0.00 | - | - | 2 | 40.38% |
| TTT240621C00082000 | 2024-05-03 9:30AM EDT | 82.00 | 4.05 | 3.00 | 3.40 | 0.00 | - | 1 | 3 | 40.33% |
| TTT240621C00083000 | 2024-05-01 10:54AM EDT | 83.00 | 6.00 | 2.65 | 3.00 | 0.00 | - | - | 1 | 40.00% |
| TTT240621C00084000 | 2024-05-02 2:01PM EDT | 84.00 | 3.90 | 2.35 | 2.70 | 0.00 | - | - | 22 | 40.28% |
| TTT240621C00085000 | 2024-04-30 11:30AM EDT | 85.00 | 4.70 | 2.10 | 2.40 | 0.00 | - | - | 1 | 40.31% |
| TTT240621C00086000 | 2024-05-01 11:59AM EDT | 86.00 | 4.60 | 1.85 | 2.15 | 0.00 | - | - | 1 | 40.56% |
| TTT240621C00087000 | 2024-05-01 11:59AM EDT | 87.00 | 4.20 | 1.65 | 1.90 | 0.00 | - | - | 0 | 40.56% |
| TTT240621C00088000 | 2024-05-02 10:30AM EDT | 88.00 | 3.50 | 1.45 | 1.70 | 0.00 | - | - | 0 | 40.85% |
| TTT240621C00089000 | 2024-05-01 11:59AM EDT | 89.00 | 3.50 | 1.30 | 1.55 | 0.00 | - | - | 2 | 41.46% |
| TTT240621C00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.95 | 1.15 | 1.35 | 0.00 | - | - | 2 | 41.28% |
| TTT240621C00091000 | 2024-05-02 10:30AM EDT | 91.00 | 2.60 | 1.00 | 1.25 | 0.00 | - | - | 3 | 42.11% |
| TTT240621C00093000 | 2024-04-25 3:48PM EDT | 93.00 | 3.50 | 0.80 | 1.00 | 0.00 | - | - | 1 | 42.65% |
| TTT240621C00094000 | 2024-05-02 9:56AM EDT | 94.00 | 2.00 | 0.70 | 0.90 | 0.00 | - | - | 1 | 43.02% |
| TTT240621C00095000 | 2024-05-02 10:30AM EDT | 95.00 | 1.70 | 0.60 | 0.80 | 0.00 | - | - | 2 | 43.21% |
| TTT240621C00096000 | 2024-05-03 11:11AM EDT | 96.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 44.04% |
| TTT240621C00097000 | 2024-05-03 10:57AM EDT | 97.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 43.90% |
| TTT240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 4 | 45.46% |
| TTT240621C00105000 | 2024-05-02 10:30AM EDT | 105.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | - | 1 | 48.44% |
| TTT240621C00120000 | 2024-05-03 1:23PM EDT | 120.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 32 | 32 | 53.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621P00074000 | 2024-04-29 12:07PM EDT | 74.00 | 1.81 | 1.85 | 2.15 | 0.00 | - | 5 | 5 | 38.95% |
| TTT240621P00075000 | 2024-04-22 10:17AM EDT | 75.00 | 2.30 | 2.20 | 2.50 | 0.00 | - | - | 2 | 38.89% |
| TTT240621P00076000 | 2024-05-01 11:54AM EDT | 76.00 | 1.80 | 2.60 | 2.90 | 0.00 | - | - | 3 | 38.99% |
| TTT240621P00077000 | 2024-05-01 11:54AM EDT | 77.00 | 2.20 | 3.00 | 3.40 | 0.00 | - | - | 1 | 39.65% |
| TTT240621P00079000 | 2024-05-01 11:54AM EDT | 79.00 | 2.90 | 4.00 | 4.40 | 0.00 | - | - | 1 | 39.92% |
| TTT240621P00081000 | 2024-05-03 12:17PM EDT | 81.00 | 4.80 | 5.10 | 5.60 | 0.00 | - | 2 | 2 | 40.72% |
| TTT240621P00085000 | 2024-05-03 10:38AM EDT | 85.00 | 6.90 | 7.70 | 8.30 | 0.00 | - | 1 | 1 | 41.64% |
| TTT240621P00086000 | 2024-05-03 10:57AM EDT | 86.00 | 7.70 | 8.50 | 9.10 | 0.00 | - | 1 | 1 | 42.43% |
| TTT240621P00087000 | 2024-04-30 1:31PM EDT | 87.00 | 7.00 | 9.20 | 9.90 | 0.00 | - | - | 2 | 43.01% |
| TTT240621P00088000 | 2024-05-01 12:32PM EDT | 88.00 | 7.90 | 10.00 | 10.70 | 0.00 | - | - | 1 | 43.38% |
| TTT240621P00089000 | 2024-05-02 11:29AM EDT | 89.00 | 9.20 | 10.80 | 11.50 | 0.00 | - | - | 1 | 43.56% |
| TTT240621P00090000 | 2024-05-03 10:57AM EDT | 90.00 | 10.50 | 11.70 | 12.30 | 0.00 | - | 1 | 1 | 43.51% |
| TTT240621P00092000 | 2024-05-02 11:29AM EDT | 92.00 | 11.40 | 13.40 | 14.10 | 0.00 | - | - | 4 | 45.22% |
| TTT240621P00093000 | 2024-04-29 10:14AM EDT | 93.00 | 11.70 | 14.30 | 14.90 | 0.00 | - | - | 1 | 44.56% |
| TTT240621P00094000 | 2024-05-02 3:26PM EDT | 94.00 | 13.10 | 15.20 | 15.80 | 0.00 | - | - | 2 | 45.02% |
| TTT240621P00096000 | 2024-05-02 11:29AM EDT | 96.00 | 14.70 | 17.00 | 17.70 | 0.00 | - | - | 0 | 47.07% |
| TTT240621P00097000 | 2024-04-30 1:31PM EDT | 97.00 | 14.40 | 18.00 | 18.60 | 0.00 | - | - | 1 | 47.17% |
| TTT240621P00100000 | 2024-05-02 11:29AM EDT | 100.00 | 18.10 | 20.80 | 21.50 | 0.00 | - | - | 2 | 50.15% |
| TTT240621P00105000 | 2024-04-30 1:31PM EDT | 105.00 | 21.40 | 25.60 | 26.30 | 0.00 | - | - | 4 | 53.17% |
| TTT240621P00110000 | 2024-05-02 3:26PM EDT | 110.00 | 27.80 | 30.50 | 31.20 | 0.00 | - | - | 1 | 57.03% |
| TTT240621P00115000 | 2024-05-02 11:23AM EDT | 115.00 | 32.20 | 35.50 | 36.10 | 0.00 | - | - | 5 | 59.67% |
| TTT240621P00120000 | 2024-05-02 11:29AM EDT | 120.00 | 37.30 | 40.50 | 41.10 | 0.00 | - | - | 2 | 64.94% |
| TTT240621P00125000 | 2024-05-02 3:41PM EDT | 125.00 | 42.40 | 45.40 | 46.10 | 0.00 | - | - | 1 | 69.92% |
© 2024 Yahoo. All rights reserved.