ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00032000 | 2024-04-19 3:45PM EDT | 32.00 | 5.10 | 2.95 | 6.00 | 0.00 | - | 1 | 1 | 282.03% |
| TBT240510C00033000 | 2024-05-09 3:03PM EDT | 33.00 | 2.74 | 2.35 | 5.00 | -0.97 | -26.15% | 10 | 10 | 269.14% |
| TBT240510C00033500 | 2024-04-05 12:37PM EDT | 33.50 | 1.92 | 2.63 | 3.65 | 0.00 | - | 37 | 37 | 238.28% |
| TBT240510C00034000 | 2024-05-09 9:45AM EDT | 34.00 | 2.21 | 0.18 | 2.84 | -0.67 | -23.26% | 1 | 17 | 242.97% |
| TBT240510C00034500 | 2024-05-08 2:37PM EDT | 34.50 | 1.52 | 1.07 | 1.79 | 0.00 | - | 2 | 32 | 67.97% |
| TBT240510C00035000 | 2024-05-07 2:48PM EDT | 35.00 | 0.76 | 0.59 | 1.06 | 0.00 | - | 6 | 111 | 73.05% |
| TBT240510C00035500 | 2024-05-09 1:32PM EDT | 35.50 | 0.41 | 0.35 | 0.62 | -0.20 | -32.79% | 3 | 59 | 57.42% |
| TBT240510C00036000 | 2024-05-09 3:22PM EDT | 36.00 | 0.10 | 0.00 | 0.14 | -0.19 | -65.52% | 165 | 143 | 28.13% |
| TBT240510C00036500 | 2024-05-09 3:23PM EDT | 36.50 | 0.03 | 0.00 | 0.06 | -0.08 | -72.73% | 14 | 394 | 35.94% |
| TBT240510C00037000 | 2024-05-09 2:04PM EDT | 37.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 8 | 291 | 49.61% |
| TBT240510C00037500 | 2024-05-09 2:36PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 21 | 278 | 54.69% |
| TBT240510C00038000 | 2024-05-08 11:17AM EDT | 38.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 443 | 60.94% |
| TBT240510C00038500 | 2024-05-09 3:49PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 125 | 67.19% |
| TBT240510C00039000 | 2024-05-08 3:15PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 103.13% |
| TBT240510C00039500 | 2024-05-08 3:15PM EDT | 39.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 114.84% |
| TBT240510C00040000 | 2024-05-07 1:10PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 96.88% |
| TBT240510C00041000 | 2024-05-03 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 200 | 220 | 148.44% |
| TBT240510C00042000 | 2024-04-30 10:27AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 168.75% |
| TBT240510C00043000 | 2024-04-25 12:14PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 189.06% |
| TBT240510C00044000 | 2024-04-25 9:43AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 314 | 150.00% |
| TBT240510C00045000 | 2024-04-23 3:44PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 226.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00028000 | 2024-04-05 11:21AM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 60 | 187.50% |
| TBT240510P00028500 | 2024-04-03 11:59AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 45 | 175.00% |
| TBT240510P00031000 | 2024-05-01 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 112.50% |
| TBT240510P00031500 | 2024-04-19 1:08PM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 103.13% |
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 363 | 93.75% |
| TBT240510P00032500 | 2024-05-01 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
| TBT240510P00033000 | 2024-05-03 3:40PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 260 | 68.75% |
| TBT240510P00033500 | 2024-04-30 1:25PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 16 | 59.38% |
| TBT240510P00034000 | 2024-05-03 2:15PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 53.13% |
| TBT240510P00034500 | 2024-05-07 3:20PM EDT | 34.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 14 | 57.03% |
| TBT240510P00035000 | 2024-05-08 10:04AM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 34 | 51.56% |
| TBT240510P00035500 | 2024-05-09 3:13PM EDT | 35.50 | 0.06 | 0.04 | 0.09 | -0.18 | -75.00% | 9 | 94 | 29.30% |
| TBT240510P00036000 | 2024-05-09 3:21PM EDT | 36.00 | 0.33 | 0.23 | 0.32 | +0.10 | +43.48% | 75 | 336 | 30.86% |
| TBT240510P00036500 | 2024-05-09 1:39PM EDT | 36.50 | 0.68 | 0.53 | 0.92 | +0.12 | +21.43% | 2 | 91 | 69.53% |
| TBT240510P00037000 | 2024-05-08 1:59PM EDT | 37.00 | 1.05 | 0.86 | 1.63 | 0.00 | - | 1 | 241 | 58.20% |
| TBT240510P00037500 | 2024-05-08 1:28PM EDT | 37.50 | 1.48 | 1.21 | 2.13 | 0.00 | - | 1 | 56 | 144.73% |
| TBT240510P00038000 | 2024-05-07 11:43AM EDT | 38.00 | 2.69 | 0.60 | 2.23 | 0.00 | - | 30 | 0 | 84.38% |
| TBT240510P00038500 | 2024-04-26 11:22AM EDT | 38.50 | 1.23 | 2.27 | 4.60 | 0.00 | - | 1 | 1 | 232.42% |
| TBT240510P00039000 | 2024-05-02 2:58PM EDT | 39.00 | 2.03 | 2.82 | 4.25 | 0.00 | - | - | 0 | 183.59% |
© 2024 Yahoo. All rights reserved.