ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00029000 | 2024-04-03 12:48PM EDT | 29.00 | 5.75 | 7.80 | 9.95 | 0.00 | - | 2 | 0 | 220.12% |
| TBT240503C00032000 | 2024-04-26 12:11PM EDT | 32.00 | 5.92 | 5.05 | 6.60 | +3.14 | +112.95% | 6 | 16 | 139.26% |
| TBT240503C00033000 | 2024-04-19 9:30AM EDT | 33.00 | 4.43 | 4.25 | 5.95 | 0.00 | - | 15 | 15 | 80.27% |
| TBT240503C00033500 | 2024-04-19 3:38PM EDT | 33.50 | 3.59 | 3.45 | 6.00 | 0.00 | - | 1 | 6 | 85.55% |
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 34.00 | 4.47 | 3.35 | 4.95 | 0.00 | - | 2 | 44 | 71.88% |
| TBT240503C00034500 | 2024-04-10 1:01PM EDT | 34.50 | 1.88 | 2.87 | 4.40 | 0.00 | - | 2 | 7 | 63.77% |
| TBT240503C00035000 | 2024-04-25 3:13PM EDT | 35.00 | 3.30 | 1.90 | 3.25 | 0.00 | - | 1 | 56 | 65.82% |
| TBT240503C00035500 | 2024-04-22 1:38PM EDT | 35.50 | 1.91 | 2.16 | 2.69 | 0.00 | - | 4 | 31 | 54.10% |
| TBT240503C00036000 | 2024-04-26 10:59AM EDT | 36.00 | 1.90 | 1.91 | 2.22 | +0.42 | +28.38% | 4 | 75 | 48.73% |
| TBT240503C00036500 | 2024-04-26 10:15AM EDT | 36.50 | 1.35 | 1.29 | 1.77 | -0.87 | -39.19% | 7 | 11 | 43.95% |
| TBT240503C00037000 | 2024-04-26 3:32PM EDT | 37.00 | 1.15 | 0.90 | 1.38 | -0.47 | -29.01% | 7 | 64 | 41.41% |
| TBT240503C00037500 | 2024-04-26 3:58PM EDT | 37.50 | 0.82 | 0.80 | 0.89 | -0.36 | -30.51% | 5 | 50 | 32.23% |
| TBT240503C00038000 | 2024-04-26 3:57PM EDT | 38.00 | 0.57 | 0.56 | 0.61 | -0.38 | -40.00% | 95 | 139 | 31.45% |
| TBT240503C00038500 | 2024-04-26 10:24AM EDT | 38.50 | 0.42 | 0.37 | 0.41 | -0.29 | -40.85% | 13 | 40 | 31.64% |
| TBT240503C00039000 | 2024-04-26 3:56PM EDT | 39.00 | 0.23 | 0.24 | 0.28 | -0.29 | -55.77% | 42 | 153 | 32.81% |
| TBT240503C00039500 | 2024-04-26 1:22PM EDT | 39.50 | 0.18 | 0.14 | 0.17 | -0.17 | -48.57% | 7 | 28 | 32.62% |
| TBT240503C00040000 | 2024-04-26 1:22PM EDT | 40.00 | 0.11 | 0.08 | 0.11 | -0.16 | -59.26% | 18 | 52 | 33.59% |
| TBT240503C00042000 | 2024-04-25 10:31AM EDT | 42.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 62 | 167 | 37.89% |
| TBT240503C00043000 | 2024-04-24 1:31PM EDT | 43.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 40 | 40.63% |
| TBT240503C00045000 | 2024-04-25 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 67.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00028000 | 2024-04-12 2:52PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 81.25% |
| TBT240503P00028500 | 2024-04-12 2:51PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 78.13% |
| TBT240503P00029000 | 2024-04-22 1:40PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 75.00% |
| TBT240503P00029500 | 2024-04-22 2:00PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 99 | 68.75% |
| TBT240503P00030500 | 2024-04-23 12:45PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 62.50% |
| TBT240503P00031000 | 2024-04-23 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 56.25% |
| TBT240503P00031500 | 2024-04-23 12:59PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 53.13% |
| TBT240503P00032000 | 2024-04-24 11:58AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16 | 50.00% |
| TBT240503P00032500 | 2024-04-10 3:49PM EDT | 32.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 36 | 54.69% |
| TBT240503P00033000 | 2024-04-12 9:40AM EDT | 33.00 | 0.02 | 0.00 | 0.09 | -0.12 | -85.71% | 1 | 3 | 57.03% |
| TBT240503P00033500 | 2024-04-26 11:07AM EDT | 33.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 399 | 43 | 53.13% |
| TBT240503P00034000 | 2024-04-26 11:05AM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 47.66% |
| TBT240503P00034500 | 2024-04-26 9:30AM EDT | 34.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 175 | 38.28% |
| TBT240503P00035000 | 2024-04-25 12:27PM EDT | 35.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 116 | 37.11% |
| TBT240503P00035500 | 2024-04-26 11:49AM EDT | 35.50 | 0.07 | 0.04 | 0.06 | -0.13 | -65.00% | 3 | 27 | 33.40% |
| TBT240503P00036000 | 2024-04-26 1:41PM EDT | 36.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 11 | 52 | 32.03% |
| TBT240503P00036500 | 2024-04-26 2:47PM EDT | 36.50 | 0.19 | 0.13 | 0.17 | -0.01 | -5.00% | 17 | 79 | 31.25% |
| TBT240503P00037000 | 2024-04-26 3:56PM EDT | 37.00 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 252 | 62 | 30.47% |
| TBT240503P00037500 | 2024-04-26 2:47PM EDT | 37.50 | 0.44 | 0.44 | 0.48 | +0.02 | +4.76% | 15 | 24 | 31.74% |
| TBT240503P00039000 | 2024-04-24 3:38PM EDT | 39.00 | 1.55 | 1.33 | 1.58 | 0.00 | - | 5 | 10 | 43.75% |
© 2024 Yahoo. All rights reserved.