ProShares Short 20+ Year Treasury (TBF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBF240621C00020000 | 2024-04-24 11:07AM EDT | 20.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 25 | 55 | 44.14% |
| TBF240621C00021000 | 2024-04-17 9:59AM EDT | 21.00 | 3.90 | 3.90 | 4.00 | 0.00 | - | 1 | 2 | 29.69% |
| TBF240621C00022000 | 2024-04-23 3:52PM EDT | 22.00 | 2.85 | 2.95 | 3.10 | 0.00 | - | 2 | 53 | 29.10% |
| TBF240621C00023000 | 2024-04-23 1:07PM EDT | 23.00 | 1.75 | 2.00 | 2.10 | 0.00 | - | 1 | 7 | 21.49% |
| TBF240621C00024000 | 2024-04-10 10:55AM EDT | 24.00 | 0.75 | 1.10 | 1.25 | 0.00 | - | 1 | 392 | 18.36% |
| TBF240621C00025000 | 2024-04-15 10:44AM EDT | 25.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 1 | 5 | 17.82% |
| TBF240621C00026000 | 2024-04-18 9:57AM EDT | 26.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 14 | 19.63% |
| TBF240621C00027000 | 2024-02-15 12:17PM EDT | 27.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 19.68% |
| TBF240621C00028000 | 2024-04-22 1:04PM EDT | 28.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 22.66% |
| TBF240621C00029000 | 2023-12-19 12:36PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 30.47% |
| TBF240621C00030000 | 2023-12-14 3:57PM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 106.64% |
| TBF240621C00033000 | 2023-11-29 4:41PM EDT | 33.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 25 | 54.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBF240621P00018000 | 2024-01-04 12:24PM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 101 | 52.34% |
| TBF240621P00021000 | 2024-03-01 4:48PM EDT | 21.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 31.25% |
| TBF240621P00022000 | 2024-03-13 1:53PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 147 | 24.61% |
| TBF240621P00023000 | 2024-04-04 11:24AM EDT | 23.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 30 | 109 | 17.77% |
| TBF240621P00024000 | 2024-03-20 2:00PM EDT | 24.00 | 0.85 | 0.20 | 0.30 | 0.00 | - | 6 | 41 | 17.43% |
| TBF240621P00025000 | 2024-04-18 2:22PM EDT | 25.00 | 0.70 | 0.55 | 0.60 | 0.00 | - | 10 | 28 | 14.45% |
| TBF240621P00026000 | 2024-03-05 10:30AM EDT | 26.00 | 3.00 | 2.25 | 2.35 | 0.00 | - | 1 | 2 | 44.63% |
| TBF240621P00027000 | 2024-03-01 3:49PM EDT | 27.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 2 | 2 | 65.63% |
| TBF240621P00030000 | 2023-11-03 9:48AM EDT | 30.00 | 5.18 | 4.00 | 8.50 | 0.00 | - | 1 | 1 | 72.46% |
© 2024 Yahoo. All rights reserved.