ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240719C00045000 | 2024-04-19 1:11PM EDT | 45.00 | 37.90 | 38.20 | 39.60 | 0.00 | - | 9 | 0 | 67.97% |
| TTT240719C00050000 | 2024-04-19 1:11PM EDT | 50.00 | 32.90 | 33.20 | 34.70 | 0.00 | - | 9 | 0 | 62.60% |
| TTT240719C00060000 | 2023-12-28 3:48PM EDT | 60.00 | 7.79 | 12.50 | 17.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240719C00063020 | 2024-01-16 1:30PM EDT | 63.02 | 11.00 | 12.10 | 13.20 | 0.00 | - | 16 | 0 | 0.00% |
| TTT240719C00065000 | 2024-02-29 3:21PM EDT | 65.00 | 9.06 | 6.90 | 8.40 | 0.00 | - | 10 | 16 | 0.00% |
| TTT240719C00068020 | 2024-01-16 12:52PM EDT | 68.02 | 7.98 | 9.40 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| TTT240719C00070000 | 2024-04-10 2:22PM EDT | 70.00 | 9.50 | 13.80 | 15.40 | 0.00 | - | 1 | 1 | 37.55% |
| TTT240719C00073020 | 2024-04-11 2:12PM EDT | 73.02 | 9.30 | 11.40 | 13.10 | 0.00 | - | 1 | 23 | 38.82% |
| TTT240719C00075000 | 2024-04-11 1:58PM EDT | 75.00 | 7.80 | 9.20 | 13.30 | 0.00 | - | 1 | 5 | 52.10% |
| TTT240719C00078020 | 2023-12-19 4:15PM EDT | 78.02 | 5.20 | 5.70 | 6.60 | 0.00 | - | - | 5 | 12.48% |
| TTT240719C00079020 | 2024-04-02 9:45AM EDT | 79.02 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| TTT240719C00080020 | 2024-04-26 10:32AM EDT | 80.02 | 7.70 | 7.30 | 10.00 | 0.00 | - | 10 | 12 | 49.87% |
| TTT240719C00084020 | 2024-04-29 10:56AM EDT | 84.02 | 6.00 | 5.40 | 6.50 | 0.00 | - | 1 | 1 | 40.31% |
| TTT240719C00085020 | 2024-03-14 2:31PM EDT | 85.02 | 2.20 | 2.50 | 6.50 | 0.00 | - | 1 | 5 | 43.25% |
| TTT240719C00087020 | 2024-04-29 12:11PM EDT | 87.02 | 4.99 | 4.10 | 6.50 | 0.00 | - | 5 | 4 | 48.66% |
| TTT240719C00088020 | 2024-04-16 9:35AM EDT | 88.02 | 6.40 | 3.70 | 4.90 | 0.00 | - | 5 | 211 | 40.92% |
| TTT240719C00089020 | 2024-01-16 1:04AM EDT | 89.02 | 13.62 | - | - | 0.00 | - | - | - | 0.00% |
| TTT240719C00090000 | 2023-12-13 1:12PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 3.13% |
| TTT240719C00090020 | 2024-04-12 11:53AM EDT | 90.02 | 2.50 | 3.20 | 4.30 | 0.00 | - | 2 | 8 | 41.64% |
| TTT240719C00091000 | 2023-11-22 11:42AM EDT | 91.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TTT240719C00091020 | 2024-04-30 9:42AM EDT | 91.02 | 4.00 | 3.00 | 4.80 | 0.00 | - | 1 | 13 | 47.08% |
| TTT240719C00098020 | 2024-03-15 1:13PM EDT | 98.02 | 1.35 | 0.10 | 2.65 | 0.00 | - | 1 | 23 | 44.97% |
| TTT240719C00100000 | 2023-12-18 11:30AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| TTT240719C00100020 | 2024-02-15 12:04PM EDT | 100.02 | 2.38 | 0.65 | 1.50 | 0.00 | - | 5 | 5 | 38.37% |
| TTT240719C00103020 | 2024-01-19 11:08AM EDT | 103.02 | 2.40 | 1.85 | 2.40 | 0.00 | - | 3 | 14 | 50.39% |
| TTT240719C00105000 | 2023-11-17 12:23PM EDT | 105.00 | 10.80 | 1.20 | 4.60 | 0.00 | - | 3 | 5 | 57.24% |
| TTT240719C00118020 | 2024-03-15 1:06PM EDT | 118.02 | 0.65 | 0.00 | 3.00 | 0.00 | - | 3 | 17 | 59.40% |
| TTT240719C00120000 | 2023-12-08 10:49AM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| TTT240719C00128020 | 2023-12-29 11:46AM EDT | 128.02 | 0.94 | 0.10 | 5.00 | 0.00 | - | 4 | 2 | 80.19% |
| TTT240719C00130000 | 2023-12-05 11:29AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TTT240719C00133020 | 2023-12-18 10:37AM EDT | 133.02 | 1.15 | 0.65 | 1.10 | 0.00 | - | - | 45 | 64.21% |
| TTT240719C00135000 | 2023-12-18 10:37AM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240719P00040000 | 2024-01-04 1:55PM EDT | 40.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 5 | 20 | 99.71% |
| TTT240719P00043020 | 2024-03-19 11:53AM EDT | 43.02 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 104.30% |
| TTT240719P00048020 | 2024-04-01 9:44AM EDT | 48.02 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 57.03% |
| TTT240719P00050000 | 2023-12-18 11:56AM EDT | 50.00 | 2.80 | 3.60 | 4.50 | 0.00 | - | 1 | 4 | 129.59% |
| TTT240719P00053020 | 2023-12-20 2:11PM EDT | 53.02 | 5.70 | 1.90 | 2.50 | 0.00 | - | - | 20 | 95.12% |
| TTT240719P00060000 | 2024-03-05 12:32PM EDT | 60.00 | 3.40 | 0.95 | 1.75 | 0.00 | - | 1 | 15 | 64.53% |
| TTT240719P00063020 | 2024-03-05 10:30AM EDT | 63.02 | 4.80 | 0.15 | 3.80 | 0.00 | - | 1 | 7 | 65.41% |
| TTT240719P00065000 | 2024-01-22 2:38PM EDT | 65.00 | 7.00 | 2.20 | 6.80 | 0.00 | - | 2 | 1 | 85.77% |
| TTT240719P00070000 | 2024-02-27 3:01PM EDT | 70.00 | 7.50 | 5.90 | 7.30 | 0.00 | - | - | 0 | 88.20% |
| TTT240719P00073020 | 2024-04-19 12:59PM EDT | 73.02 | 3.10 | 0.10 | 3.10 | 0.00 | - | 1 | 2 | 51.25% |
| TTT240719P00075000 | 2024-04-03 11:23AM EDT | 75.00 | 6.60 | 2.05 | 2.90 | 0.00 | - | 1 | 1 | 44.51% |
| TTT240719P00078020 | 2024-04-10 12:47PM EDT | 78.02 | 7.30 | 3.10 | 4.10 | 0.00 | - | - | 1 | 45.44% |
| TTT240719P00086020 | 2023-12-08 1:06PM EDT | 86.02 | 19.23 | 24.50 | 25.70 | 0.00 | - | - | 1 | 157.04% |
| TTT240719P00087020 | 2023-12-05 11:01AM EDT | 87.02 | 20.30 | 27.10 | 28.20 | 0.00 | - | - | 1 | 169.86% |
| TTT240719P00088000 | 2023-12-08 1:06PM EDT | 88.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00089000 | 2023-12-05 11:01AM EDT | 89.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00113020 | 2023-12-01 11:03AM EDT | 113.02 | 37.10 | 53.60 | 54.50 | 0.00 | - | - | 1 | 218.20% |
| TTT240719P00115000 | 2023-12-01 11:03AM EDT | 115.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00123020 | 2023-12-04 4:20PM EDT | 123.02 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240719P00125000 | 2023-12-04 4:20PM EDT | 125.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| TTT240719P00128020 | 2023-12-04 4:20PM EDT | 128.02 | 51.80 | 63.00 | 67.90 | 0.00 | - | - | 0 | 213.94% |
| TTT240719P00130000 | 2023-12-04 4:20PM EDT | 130.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTT240719P00133020 | 2023-12-04 3:17PM EDT | 133.02 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240719P00135000 | 2023-12-04 3:17PM EDT | 135.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.