ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621C00015000 | 2023-12-29 2:10PM EDT | 15.00 | 15.04 | 18.05 | 20.35 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240621C00020000 | 2024-01-12 11:50AM EDT | 20.00 | 11.74 | 13.50 | 15.55 | 0.00 | - | 5 | 0 | 0.00% |
| TBT240621C00023000 | 2024-02-27 4:57PM EDT | 23.00 | 11.38 | 8.90 | 10.70 | 0.00 | - | - | 0 | 0.00% |
| TBT240621C00025000 | 2024-04-26 1:58PM EDT | 25.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT240621C00029000 | 2024-05-03 11:07AM EDT | 29.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TBT240621C00030000 | 2024-04-24 10:58AM EDT | 30.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240621C00031000 | 2024-04-25 11:02AM EDT | 31.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240621C00032000 | 2024-05-08 3:54PM EDT | 32.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240621C00033000 | 2024-05-09 12:34PM EDT | 33.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TBT240621C00034000 | 2024-05-08 11:33AM EDT | 34.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240621C00035000 | 2024-05-08 11:23AM EDT | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT240621C00036000 | 2024-05-09 3:54PM EDT | 36.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| TBT240621C00037000 | 2024-05-09 10:43AM EDT | 37.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT240621C00038000 | 2024-05-09 3:36PM EDT | 38.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TBT240621C00039000 | 2024-05-08 10:41AM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT240621C00040000 | 2024-05-09 3:34PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TBT240621C00041000 | 2024-05-03 11:54AM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240621C00042000 | 2024-05-08 3:39PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TBT240621C00043000 | 2024-04-29 2:28PM EDT | 43.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TBT240621C00044000 | 2024-05-08 2:39PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240621C00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240621C00046000 | 2024-05-01 2:39PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TBT240621C00047000 | 2024-05-03 1:50PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TBT240621C00048000 | 2024-02-13 3:55PM EDT | 48.00 | 0.27 | 0.10 | 0.13 | 0.00 | - | 2 | 23 | 50.00% |
| TBT240621C00049000 | 2024-02-06 11:30AM EDT | 49.00 | 0.19 | 0.08 | 0.13 | 0.00 | - | 50 | 53 | 50.78% |
| TBT240621C00050000 | 2024-05-03 9:55AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240621C00051000 | 2024-04-16 10:12AM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TBT240621C00052000 | 2023-12-11 10:30AM EDT | 52.00 | 0.44 | 0.15 | 0.19 | 0.00 | - | 1 | 6 | 63.67% |
| TBT240621C00053000 | 2024-01-19 11:20AM EDT | 53.00 | 0.21 | 0.03 | 0.58 | 0.00 | - | 1 | 6 | 74.61% |
| TBT240621C00054000 | 2024-04-15 11:57AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TBT240621C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TBT240621C00056000 | 2023-12-11 10:31AM EDT | 56.00 | 0.33 | 0.11 | 0.20 | 0.00 | - | 1 | 2 | 72.07% |
| TBT240621C00057000 | 2023-12-04 10:33AM EDT | 57.00 | 0.44 | 0.13 | 0.20 | 0.00 | - | - | 1 | 75.00% |
| TBT240621C00058000 | 2024-03-01 1:36PM EDT | 58.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 64.06% |
| TBT240621C00059000 | 2024-04-17 3:44PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TBT240621C00060000 | 2024-04-15 1:05PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TBT240621C00061000 | 2024-04-12 10:19AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TBT240621C00062000 | 2024-05-03 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240621C00063000 | 2024-05-03 9:30AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240621C00064000 | 2024-04-12 10:18AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240621C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240621C00066000 | 2024-04-23 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00015000 | 2023-12-22 4:33PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 117.19% |
| TBT240621P00020000 | 2024-01-05 4:36PM EDT | 20.00 | 0.24 | 0.05 | 0.10 | 0.00 | - | 4 | 11 | 86.72% |
| TBT240621P00024000 | 2024-04-05 11:44AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 51 | 58.59% |
| TBT240621P00025000 | 2024-05-07 10:50AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TBT240621P00026000 | 2024-04-26 9:30AM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240621P00027000 | 2024-05-06 11:12AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TBT240621P00028000 | 2024-05-06 11:12AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| TBT240621P00029000 | 2024-05-08 12:09PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| TBT240621P00030000 | 2024-05-08 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TBT240621P00031000 | 2024-04-26 3:33PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TBT240621P00032000 | 2024-05-07 10:17AM EDT | 32.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TBT240621P00033000 | 2024-05-09 12:30PM EDT | 33.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TBT240621P00034000 | 2024-05-09 1:07PM EDT | 34.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TBT240621P00035000 | 2024-05-09 1:55PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TBT240621P00036000 | 2024-05-09 2:47PM EDT | 36.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240621P00037000 | 2024-05-07 9:51AM EDT | 37.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240621P00038000 | 2024-05-09 11:38AM EDT | 38.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240621P00039000 | 2024-05-06 12:58PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240621P00040000 | 2024-04-17 1:03PM EDT | 40.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240621P00041000 | 2024-01-05 10:56AM EDT | 41.00 | 9.90 | 9.35 | 10.10 | 0.00 | - | 1 | 9 | 131.27% |
| TBT240621P00042000 | 2024-01-29 1:55PM EDT | 42.00 | 9.42 | 8.50 | 8.70 | 0.00 | - | 1 | 17 | 92.87% |
| TBT240621P00043000 | 2024-04-03 12:41PM EDT | 43.00 | 8.41 | 6.40 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
| TBT240621P00044000 | 2024-04-25 10:12AM EDT | 44.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00046000 | 2024-04-25 10:13AM EDT | 46.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00047000 | 2024-04-25 10:13AM EDT | 47.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240621P00048000 | 2024-04-25 10:13AM EDT | 48.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00051000 | 2024-04-25 10:13AM EDT | 51.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00053000 | 2024-04-25 10:13AM EDT | 53.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00054000 | 2024-04-25 10:13AM EDT | 54.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00056000 | 2024-04-25 10:13AM EDT | 56.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.