ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524C00030000 | 2024-04-19 11:45AM EDT | 30.00 | 6.98 | 5.50 | 6.85 | 0.00 | - | 2 | 37 | 97.75% |
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 32.00 | 4.47 | 3.30 | 4.30 | 0.00 | - | - | 16 | 35.16% |
| TBT240524C00033000 | 2024-04-23 1:53PM EDT | 33.00 | 4.12 | 2.83 | 4.05 | 0.00 | - | 1 | 0 | 72.07% |
| TBT240524C00034000 | 2024-05-07 1:48PM EDT | 34.00 | 1.72 | 1.27 | 2.71 | 0.00 | - | 2 | 6 | 44.82% |
| TBT240524C00034500 | 2024-04-23 12:18PM EDT | 34.50 | 2.69 | 1.63 | 1.90 | 0.00 | - | 3 | 58 | 24.12% |
| TBT240524C00035000 | 2024-05-08 9:30AM EDT | 35.00 | 1.21 | 1.40 | 1.47 | 0.00 | - | 1 | 19 | 22.75% |
| TBT240524C00035500 | 2024-04-23 12:36PM EDT | 35.50 | 1.97 | 0.88 | 1.28 | 0.00 | - | 3 | 14 | 29.20% |
| TBT240524C00036000 | 2024-05-09 2:24PM EDT | 36.00 | 0.63 | 0.76 | 0.80 | 0.00 | - | 50 | 79 | 22.66% |
| TBT240524C00036500 | 2024-05-09 2:20PM EDT | 36.50 | 0.45 | 0.52 | 0.57 | 0.00 | - | 4 | 47 | 23.24% |
| TBT240524C00037000 | 2024-05-09 12:41PM EDT | 37.00 | 0.44 | 0.35 | 0.39 | 0.00 | - | 20 | 55 | 23.58% |
| TBT240524C00037500 | 2024-05-09 3:47PM EDT | 37.50 | 0.19 | 0.23 | 0.27 | 0.00 | - | 40 | 172 | 24.41% |
| TBT240524C00038000 | 2024-05-10 10:43AM EDT | 38.00 | 0.16 | 0.15 | 0.18 | -0.01 | -6.25% | 5 | 9 | 25.00% |
| TBT240524C00038500 | 2024-05-03 3:41PM EDT | 38.50 | 0.25 | 0.09 | 0.12 | 0.00 | - | 4 | 19 | 25.68% |
| TBT240524C00039000 | 2024-05-09 2:35PM EDT | 39.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 16 | 27.15% |
| TBT240524C00039500 | 2024-05-01 2:46PM EDT | 39.50 | 0.34 | 0.03 | 0.06 | 0.00 | - | 3 | 8 | 27.74% |
| TBT240524C00040000 | 2024-05-09 2:35PM EDT | 40.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 69 | 34.77% |
| TBT240524C00041000 | 2024-05-09 12:42PM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 34 | 41.21% |
| TBT240524C00042000 | 2024-05-09 12:42PM EDT | 42.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 39 | 47.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524P00027000 | 2024-04-12 12:11PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 115 | 56.25% |
| TBT240524P00030000 | 2024-04-29 10:57AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 140 | 51.95% |
| TBT240524P00030500 | 2024-04-29 10:58AM EDT | 30.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 40 | 55.47% |
| TBT240524P00031000 | 2024-04-29 11:17AM EDT | 31.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 5 | 51.17% |
| TBT240524P00031500 | 2024-04-04 2:34PM EDT | 31.50 | 0.29 | 0.01 | 0.10 | 0.00 | - | 36 | 36 | 47.07% |
| TBT240524P00032000 | 2024-04-29 11:17AM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 42.97% |
| TBT240524P00032500 | 2024-05-09 12:43PM EDT | 32.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 13 | 38.67% |
| TBT240524P00033000 | 2024-05-09 12:44PM EDT | 33.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 50 | 28 | 34.57% |
| TBT240524P00033500 | 2024-04-17 2:26PM EDT | 33.50 | 0.23 | 0.03 | 0.06 | 0.00 | - | - | 1 | 26.76% |
| TBT240524P00034000 | 2024-05-09 9:37AM EDT | 34.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 4 | 24.41% |
| TBT240524P00034500 | 2024-05-09 2:31PM EDT | 34.50 | 0.20 | 0.10 | 0.13 | 0.00 | - | 3 | 44 | 23.54% |
| TBT240524P00035000 | 2024-04-17 2:26PM EDT | 35.00 | 0.55 | 0.16 | 0.22 | 0.00 | - | - | 1 | 23.24% |
| TBT240524P00035500 | 2024-05-09 9:37AM EDT | 35.50 | 0.32 | 0.34 | 0.37 | 0.00 | - | 1 | 2 | 23.54% |
| TBT240524P00036000 | 2024-05-10 10:03AM EDT | 36.00 | 0.60 | 0.54 | 0.58 | -0.13 | -17.81% | 20 | 61 | 24.02% |
| TBT240524P00036500 | 2024-05-10 10:16AM EDT | 36.50 | 0.90 | 0.74 | 0.86 | +0.13 | +16.88% | 4 | 2 | 24.95% |
| TBT240524P00037000 | 2024-05-03 2:32PM EDT | 37.00 | 1.23 | 1.10 | 1.18 | 0.00 | - | 6 | 11 | 25.39% |
| TBT240524P00037500 | 2024-04-29 10:23AM EDT | 37.50 | 1.20 | 0.93 | 3.55 | 0.00 | - | 5 | 5 | 51.71% |
| TBT240524P00038000 | 2024-05-09 11:38AM EDT | 38.00 | 1.95 | 1.89 | 2.34 | 0.00 | - | 2 | 1 | 42.87% |
| TBT240524P00038500 | 2024-04-30 11:21AM EDT | 38.50 | 1.56 | 1.58 | 2.44 | 0.00 | - | 1 | 2 | 30.27% |
© 2024 Yahoo. All rights reserved.