TBF - ProShares 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBF230616C00014000 | 2022-12-13 2:40PM EDT | 14.00 | 7.01 | 6.30 | 8.40 | 0.00 | - | 2 | 2 | 118.36% |
| TBF230616C00015000 | 2023-05-23 1:01PM EDT | 15.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBF230616C00016000 | 2023-02-14 12:57PM EDT | 16.00 | 5.95 | 5.30 | 5.70 | 0.00 | - | 1 | 3 | 0.00% |
| TBF230616C00017000 | 2023-05-26 1:14PM EDT | 17.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TBF230616C00018000 | 2022-11-28 2:44PM EDT | 18.00 | 4.30 | 4.60 | 4.90 | 0.00 | - | - | 1 | 102.64% |
| TBF230616C00019000 | 2023-02-28 3:29PM EDT | 19.00 | 3.50 | 2.40 | 2.75 | 0.00 | - | 10 | 30 | 0.00% |
| TBF230616C00020000 | 2023-05-24 3:55PM EDT | 20.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBF230616C00021000 | 2023-05-25 11:07AM EDT | 21.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBF230616C00022000 | 2023-05-26 9:30AM EDT | 22.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBF230616C00023000 | 2023-05-26 2:48PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| TBF230616C00024000 | 2023-05-19 3:32PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBF230616C00025000 | 2023-05-23 1:44PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TBF230616C00026000 | 2023-03-02 4:18PM EDT | 26.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 6 | 24 | 49.41% |
| TBF230616C00027000 | 2023-02-15 1:08PM EDT | 27.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 76.37% |
| TBF230616C00028000 | 2022-10-31 2:49PM EDT | 28.00 | 0.56 | 0.15 | 0.40 | 0.00 | - | 6 | 164 | 85.94% |
| TBF230616C00029000 | 2022-12-27 3:23PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 103.91% |
| TBF230616C00030000 | 2022-11-18 12:58PM EDT | 30.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 81.25% |
| TBF230616C00031000 | 2022-11-21 3:06PM EDT | 31.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 92.38% |
| TBF230616C00032000 | 2022-10-28 9:30AM EDT | 32.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 94.92% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBF230616P00014000 | 2022-12-02 4:04PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 111.72% |
| TBF230616P00016000 | 2022-11-23 10:48AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TBF230616P00019000 | 2023-03-22 1:04PM EDT | 19.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 87 | 107 | 91.02% |
| TBF230616P00020000 | 2023-03-15 12:02PM EDT | 20.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 10 | 25 | 56.35% |
| TBF230616P00021000 | 2023-05-22 2:43PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TBF230616P00022000 | 2023-05-23 3:44PM EDT | 22.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TBF230616P00023000 | 2023-05-23 3:44PM EDT | 23.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBF230616P00025000 | 2022-11-21 11:09AM EDT | 25.00 | 2.86 | 2.65 | 4.00 | 0.00 | - | - | 5 | 79.30% |
| TBF230616P00028000 | 2023-03-08 1:08PM EDT | 28.00 | 5.90 | 7.20 | 7.60 | 0.00 | - | 10 | 20 | 178.32% |
| TBF230616P00030000 | 2022-10-25 3:28PM EDT | 30.00 | 6.40 | 7.60 | 8.50 | 0.00 | - | - | 1 | 112.99% |
© 2023 Yahoo. All rights reserved.