TTT - ProShares UltraPro Short 20+ Year Treasury
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT230616C00056000 | 2023-05-19 2:38PM EDT | 56.00 | 13.50 | 10.80 | 12.10 | 0.00 | - | 2 | 8 | 84.96% |
| TTT230616C00059000 | 2023-05-18 12:44PM EDT | 59.00 | 9.46 | 8.40 | 8.80 | 0.00 | - | 16 | 12 | 56.25% |
| TTT230616C00060000 | 2023-05-04 11:42AM EDT | 60.00 | 4.90 | 7.50 | 7.90 | 0.00 | - | - | 1 | 54.79% |
| TTT230616C00061000 | 2023-05-19 10:03AM EDT | 61.00 | 9.45 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 52.59% |
| TTT230616C00062000 | 2023-06-01 10:52AM EDT | 62.00 | 4.90 | 5.70 | 6.10 | 0.00 | - | 1 | 1 | 49.76% |
| TTT230616C00063000 | 2023-05-16 3:39PM EDT | 63.00 | 5.70 | 4.90 | 5.30 | 0.00 | - | - | 1 | 48.93% |
| TTT230616C00064000 | 2023-05-31 9:30AM EDT | 64.00 | 5.26 | 4.10 | 4.50 | 0.00 | - | 2 | 5 | 47.07% |
| TTT230616C00065000 | 2023-05-17 1:21PM EDT | 65.00 | 4.60 | 3.50 | 3.80 | 0.00 | - | 1 | 2 | 46.39% |
| TTT230616C00066000 | 2023-05-31 9:30AM EDT | 66.00 | 4.24 | 2.90 | 3.20 | 0.00 | - | 1 | 4 | 46.53% |
| TTT230616C00067000 | 2023-05-31 9:39AM EDT | 67.00 | 3.60 | 2.40 | 2.65 | 0.00 | - | 2 | 4 | 46.39% |
| TTT230616C00068000 | 2023-06-02 3:34PM EDT | 68.00 | 2.08 | 1.95 | 2.20 | -0.16 | -7.14% | 2 | 19 | 46.88% |
| TTT230616C00069000 | 2023-05-30 10:48AM EDT | 69.00 | 3.25 | 1.60 | 1.80 | 0.00 | - | 2 | 3 | 47.12% |
| TTT230616C00070000 | 2023-05-30 11:26AM EDT | 70.00 | 2.45 | 1.25 | 1.45 | 0.00 | - | 2 | 16 | 47.22% |
| TTT230616C00071000 | 2023-06-02 9:43AM EDT | 71.00 | 0.90 | 1.05 | 1.20 | 0.00 | - | 2 | 36 | 48.27% |
| TTT230616C00072000 | 2023-05-25 10:01AM EDT | 72.00 | 3.93 | 0.85 | 1.00 | 0.00 | - | 10 | 3 | 49.46% |
| TTT230616C00073000 | 2023-06-01 11:57AM EDT | 73.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 1 | 16 | 49.81% |
| TTT230616C00074000 | 2023-06-02 11:53AM EDT | 74.00 | 0.56 | 0.50 | 0.65 | -0.55 | -49.55% | 6 | 5 | 50.54% |
| TTT230616C00075000 | 2023-06-01 1:50PM EDT | 75.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 63 | 51.95% |
| TTT230616C00076000 | 2023-05-22 1:23PM EDT | 76.00 | 2.10 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 50.00% |
| TTT230616C00077000 | 2023-06-02 12:55PM EDT | 77.00 | 0.36 | 0.25 | 0.35 | -1.49 | -80.54% | 2 | 18 | 50.68% |
| TTT230616C00080000 | 2023-05-25 10:45AM EDT | 80.00 | 1.95 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 52.44% |
| TTT230616C00085000 | 2023-05-25 3:03PM EDT | 85.00 | 1.30 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 59.18% |
| TTT230616C00090000 | 2023-05-31 11:37AM EDT | 90.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 74.22% |
| TTT230616C00095000 | 2023-06-02 12:02PM EDT | 95.00 | 0.06 | 0.00 | 0.15 | -0.29 | -82.86% | 1 | 603 | 82.03% |
| TTT230616C00100000 | 2023-05-25 12:14PM EDT | 100.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 87.11% |
| TTT230616C00105000 | 2023-05-26 9:38AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 96.09% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT230616P00050000 | 2023-05-19 9:35AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 71.88% |
| TTT230616P00053000 | 2023-05-10 1:25PM EDT | 53.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 2 | 59.77% |
| TTT230616P00055000 | 2023-05-25 3:03PM EDT | 55.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 3 | 58.01% |
| TTT230616P00056000 | 2023-05-17 1:29PM EDT | 56.00 | 0.68 | 0.05 | 0.15 | 0.00 | - | - | 1 | 53.71% |
| TTT230616P00057000 | 2023-05-19 3:19PM EDT | 57.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 53.52% |
| TTT230616P00058000 | 2023-06-02 1:54PM EDT | 58.00 | 0.18 | 0.10 | 0.20 | -0.37 | -67.27% | 6 | 0 | 52.25% |
| TTT230616P00059000 | 2023-05-25 10:15AM EDT | 59.00 | 0.32 | 0.15 | 0.25 | -0.16 | -33.33% | 1 | 4 | 50.20% |
| TTT230616P00061000 | 2023-06-02 2:29PM EDT | 61.00 | 0.35 | 0.25 | 0.40 | -0.65 | -65.00% | 1 | 0 | 46.48% |
| TTT230616P00062000 | 2023-06-01 2:30PM EDT | 62.00 | 0.95 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 44.34% |
| TTT230616P00063000 | 2023-05-30 9:49AM EDT | 63.00 | 0.94 | 0.55 | 0.70 | 0.00 | - | 1 | 23 | 44.24% |
| TTT230616P00065000 | 2023-06-02 1:54PM EDT | 65.00 | 1.18 | 1.10 | 1.30 | -0.77 | -39.49% | 36 | 31 | 44.68% |
| TTT230616P00067000 | 2023-05-30 9:40AM EDT | 67.00 | 2.30 | 1.95 | 2.15 | 0.00 | - | 1 | 5 | 44.85% |
| TTT230616P00068000 | 2023-05-23 10:15AM EDT | 68.00 | 2.47 | 2.50 | 2.75 | 0.00 | - | 10 | 12 | 46.31% |
| TTT230616P00070000 | 2023-05-31 3:01PM EDT | 70.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | 50 | 8 | 48.63% |
| TTT230616P00071000 | 2023-06-01 12:44PM EDT | 71.00 | 5.60 | 4.50 | 4.80 | 0.00 | - | 2 | 2 | 48.68% |
© 2023 Yahoo. All rights reserved.