ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517C00027000 | 2024-03-20 2:29PM EDT | 27.00 | 7.25 | 9.75 | 10.60 | 0.00 | - | - | 5 | 227.15% |
| TBT240517C00028000 | 2024-03-20 1:38PM EDT | 28.00 | 5.85 | 8.75 | 9.70 | 0.00 | - | - | 30 | 211.52% |
| TBT240517C00029000 | 2024-04-12 9:52AM EDT | 29.00 | 6.75 | 6.45 | 7.25 | 0.00 | - | 1 | 0 | 57.81% |
| TBT240517C00030000 | 2024-04-23 10:09AM EDT | 30.00 | 6.75 | 5.75 | 5.90 | 0.00 | - | 1 | 54 | 66.02% |
| TBT240517C00031000 | 2024-04-19 3:43PM EDT | 31.00 | 6.10 | 4.50 | 5.20 | 0.00 | - | 1 | 11 | 88.96% |
| TBT240517C00032000 | 2024-04-26 12:11PM EDT | 32.00 | 5.93 | 3.55 | 4.45 | 0.00 | - | 6 | 53 | 58.20% |
| TBT240517C00032500 | 2024-05-03 11:35AM EDT | 32.50 | 4.03 | 2.95 | 3.70 | 0.00 | - | 1 | 1 | 68.36% |
| TBT240517C00033000 | 2024-05-03 9:41AM EDT | 33.00 | 3.50 | 2.49 | 3.35 | 0.00 | - | 1 | 74 | 70.90% |
| TBT240517C00034000 | 2024-05-09 2:54PM EDT | 34.00 | 1.81 | 1.52 | 2.20 | -0.22 | -10.84% | 7 | 407 | 47.07% |
| TBT240517C00034500 | 2024-04-26 3:43PM EDT | 34.50 | 3.50 | 1.20 | 1.49 | 0.00 | - | 1 | 1 | 26.95% |
| TBT240517C00035000 | 2024-05-09 2:43PM EDT | 35.00 | 0.98 | 0.85 | 1.27 | -0.25 | -20.33% | 7 | 188 | 35.16% |
| TBT240517C00035500 | 2024-05-09 11:22AM EDT | 35.50 | 0.96 | 0.19 | 0.74 | +0.06 | +6.67% | 1 | 1 | 24.81% |
| TBT240517C00036000 | 2024-05-09 2:20PM EDT | 36.00 | 0.50 | 0.44 | 0.56 | -0.16 | -24.24% | 177 | 1,112 | 28.32% |
| TBT240517C00036500 | 2024-05-09 1:47PM EDT | 36.50 | 0.31 | 0.26 | 0.29 | -0.12 | -27.91% | 93 | 202 | 24.71% |
| TBT240517C00037000 | 2024-05-09 3:54PM EDT | 37.00 | 0.17 | 0.15 | 0.17 | -0.10 | -37.04% | 166 | 1,424 | 25.10% |
| TBT240517C00037500 | 2024-05-09 12:11PM EDT | 37.50 | 0.17 | 0.07 | 0.10 | +0.01 | +6.25% | 2 | 153 | 25.98% |
| TBT240517C00038000 | 2024-05-09 3:17PM EDT | 38.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 393 | 689 | 28.13% |
| TBT240517C00038500 | 2024-05-09 9:50AM EDT | 38.50 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 2 | 1,014 | 35.74% |
| TBT240517C00039000 | 2024-05-09 12:11PM EDT | 39.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 57 | 147 | 40.23% |
| TBT240517C00039500 | 2024-05-07 3:33PM EDT | 39.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 18 | 32 | 44.73% |
| TBT240517C00040000 | 2024-05-08 11:36AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 829 | 32.03% |
| TBT240517C00041000 | 2024-05-07 12:58PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 137 | 57.03% |
| TBT240517C00042000 | 2024-05-01 3:48PM EDT | 42.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 159 | 56.25% |
| TBT240517C00043000 | 2024-04-30 3:12PM EDT | 43.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 62.89% |
| TBT240517C00044000 | 2024-04-25 10:34AM EDT | 44.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 318 | 50.00% |
| TBT240517C00045000 | 2024-04-24 10:04AM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 56.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 78.13% |
| TBT240517P00027000 | 2024-04-01 3:43PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 31 | 68.75% |
| TBT240517P00028000 | 2024-04-12 10:22AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 62.50% |
| TBT240517P00029000 | 2024-05-08 3:13PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 47 | 53.13% |
| TBT240517P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 50.00% |
| TBT240517P00031000 | 2024-05-08 12:24PM EDT | 31.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 73 | 53.91% |
| TBT240517P00031500 | 2024-04-25 12:10PM EDT | 31.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 10 | 57.03% |
| TBT240517P00032000 | 2024-05-08 12:22PM EDT | 32.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 57 | 51.56% |
| TBT240517P00032500 | 2024-05-08 12:22PM EDT | 32.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 46.09% |
| TBT240517P00033000 | 2024-05-08 3:13PM EDT | 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 40.43% |
| TBT240517P00033500 | 2024-05-08 3:13PM EDT | 33.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 33 | 1,505 | 34.96% |
| TBT240517P00034000 | 2024-05-09 9:30AM EDT | 34.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 1 | 66 | 28.32% |
| TBT240517P00034500 | 2024-05-09 1:42PM EDT | 34.50 | 0.10 | 0.10 | 0.13 | -0.13 | -56.52% | 1 | 210 | 25.59% |
| TBT240517P00035000 | 2024-05-09 3:59PM EDT | 35.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 31 | 200 | 24.81% |
| TBT240517P00035500 | 2024-05-09 1:55PM EDT | 35.50 | 0.37 | 0.36 | 0.40 | +0.04 | +12.12% | 9 | 28 | 24.81% |
| TBT240517P00036000 | 2024-05-09 3:55PM EDT | 36.00 | 0.63 | 0.60 | 0.66 | -0.14 | -18.18% | 30 | 526 | 25.59% |
| TBT240517P00036500 | 2024-05-09 10:02AM EDT | 36.50 | 0.55 | 0.62 | 1.13 | -0.34 | -38.20% | 1 | 144 | 33.30% |
| TBT240517P00037000 | 2024-05-09 2:03PM EDT | 37.00 | 1.28 | 1.18 | 1.53 | +0.03 | +2.40% | 17 | 1,029 | 36.13% |
| TBT240517P00037500 | 2024-05-08 9:58AM EDT | 37.50 | 1.72 | 1.57 | 2.02 | 0.00 | - | 20 | 32 | 42.38% |
| TBT240517P00038000 | 2024-05-09 2:01PM EDT | 38.00 | 2.19 | 1.97 | 2.26 | +0.08 | +3.79% | 94 | 566 | 31.06% |
| TBT240517P00038500 | 2024-04-25 1:06PM EDT | 38.50 | 1.27 | 2.35 | 3.75 | 0.00 | - | - | 1 | 56.45% |
| TBT240517P00039000 | 2024-05-08 9:34AM EDT | 39.00 | 3.04 | 2.84 | 3.55 | 0.00 | - | 200 | 194 | 62.21% |
| TBT240517P00040000 | 2024-05-03 12:19PM EDT | 40.00 | 3.60 | 3.70 | 4.45 | 0.00 | - | 250 | 128 | 65.92% |
© 2024 Yahoo. All rights reserved.