ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240531C00032500 | 2024-04-17 2:50PM EDT | 32.50 | 4.50 | 2.35 | 4.10 | 0.00 | - | - | 2 | 58.59% |
| TBT240531C00033500 | 2024-05-02 1:02PM EDT | 33.50 | 3.92 | 1.22 | 2.48 | 0.00 | - | 15 | 5 | 24.12% |
| TBT240531C00034000 | 2024-05-07 1:20PM EDT | 34.00 | 1.85 | 1.56 | 2.06 | 0.00 | - | 2 | 2 | 23.93% |
| TBT240531C00034500 | 2024-04-15 11:00AM EDT | 34.50 | 3.35 | 1.23 | 2.45 | 0.00 | - | - | 1 | 48.19% |
| TBT240531C00035000 | 2024-05-07 1:19PM EDT | 35.00 | 1.16 | 1.07 | 1.32 | 0.00 | - | 3 | 4 | 23.49% |
| TBT240531C00036000 | 2024-05-09 12:33PM EDT | 36.00 | 0.98 | 0.71 | 0.76 | +0.11 | +12.64% | 55 | 63 | 23.29% |
| TBT240531C00036500 | 2024-05-09 10:50AM EDT | 36.50 | 0.76 | 0.52 | 0.56 | +0.07 | +10.14% | 2 | 8 | 23.44% |
| TBT240531C00037000 | 2024-05-09 2:19PM EDT | 37.00 | 0.40 | 0.37 | 0.40 | -0.06 | -13.04% | 1 | 31 | 23.54% |
| TBT240531C00037500 | 2024-05-01 2:11PM EDT | 37.50 | 1.01 | 0.25 | 0.29 | 0.00 | - | 1 | 25 | 24.02% |
| TBT240531C00038000 | 2024-05-07 12:49PM EDT | 38.00 | 0.11 | 0.17 | 0.21 | 0.00 | - | 9 | 12 | 24.61% |
| TBT240531C00038500 | 2024-05-08 3:57PM EDT | 38.50 | 0.19 | 0.12 | 0.15 | 0.00 | - | 1 | 7 | 25.10% |
| TBT240531C00039000 | 2024-05-09 1:21PM EDT | 39.00 | 0.11 | 0.08 | 0.11 | -0.74 | -87.06% | 1 | 4 | 25.88% |
| TBT240531C00039500 | 2024-05-07 9:30AM EDT | 39.50 | 0.11 | 0.05 | 0.09 | 0.00 | - | 3 | 8 | 27.25% |
| TBT240531C00040000 | 2024-05-09 10:20AM EDT | 40.00 | 0.09 | 0.03 | 0.07 | -0.06 | -40.00% | 20 | 20 | 28.22% |
| TBT240531C00040500 | 2024-05-07 10:50AM EDT | 40.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 31 | 33.20% |
| TBT240531C00041000 | 2024-05-09 1:21PM EDT | 41.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 21 | 23 | 35.74% |
| TBT240531C00042000 | 2024-05-08 11:10AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 53 | 40.43% |
| TBT240531C00043000 | 2024-04-26 1:06PM EDT | 43.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 44.92% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240531P00030000 | 2024-05-02 11:30AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 160 | 45.90% |
| TBT240531P00030500 | 2024-05-02 11:29AM EDT | 30.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 50 | 42.38% |
| TBT240531P00032000 | 2024-04-15 11:51AM EDT | 32.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 100 | 32.23% |
| TBT240531P00032500 | 2024-04-12 10:08AM EDT | 32.50 | 0.38 | 0.02 | 0.10 | 0.00 | - | 37 | 38 | 28.81% |
| TBT240531P00033000 | 2024-04-19 11:47AM EDT | 33.00 | 0.18 | 0.05 | 0.08 | 0.00 | - | 1 | 1 | 23.93% |
| TBT240531P00033500 | 2024-04-19 10:04AM EDT | 33.50 | 0.24 | 0.09 | 0.12 | 0.00 | - | 1 | 3 | 23.05% |
| TBT240531P00034000 | 2024-05-09 3:29PM EDT | 34.00 | 0.17 | 0.15 | 0.19 | +0.02 | +13.33% | 1,000 | 1,004 | 22.66% |
| TBT240531P00034500 | 2024-05-06 11:41AM EDT | 34.50 | 0.23 | 0.26 | 0.30 | 0.00 | - | 3 | 12 | 22.66% |
| TBT240531P00035000 | 2024-05-09 3:29PM EDT | 35.00 | 0.45 | 0.41 | 0.45 | -0.02 | -4.26% | 1,000 | 1,006 | 22.56% |
| TBT240531P00035500 | 2024-05-03 12:36PM EDT | 35.50 | 0.58 | 0.41 | 0.67 | 0.00 | - | 12 | 14 | 23.19% |
| TBT240531P00036000 | 2024-05-08 11:14AM EDT | 36.00 | 0.80 | 0.67 | 0.92 | 0.00 | - | 30 | 22 | 23.29% |
| TBT240531P00036500 | 2024-04-23 9:53AM EDT | 36.50 | 1.00 | 1.16 | 1.24 | 0.00 | - | - | 5 | 24.02% |
| TBT240531P00037000 | 2024-04-25 3:15PM EDT | 37.00 | 0.80 | 0.41 | 1.73 | 0.00 | - | 2 | 3 | 28.81% |
| TBT240531P00037500 | 2024-04-26 10:09AM EDT | 37.50 | 1.21 | 0.43 | 2.93 | 0.00 | - | 1 | 8 | 54.25% |
| TBT240531P00038000 | 2024-05-02 11:40AM EDT | 38.00 | 1.50 | 0.35 | 4.35 | 0.00 | - | - | 1 | 85.45% |
© 2024 Yahoo. All rights reserved.