ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628C00030500 | 2024-06-12 11:14AM EDT | 30.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240628C00031000 | 2024-06-21 11:00AM EDT | 31.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240628C00032000 | 2024-06-26 11:59AM EDT | 32.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT240628C00032500 | 2024-06-26 11:16AM EDT | 32.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240628C00033000 | 2024-06-27 2:35PM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240628C00033500 | 2024-06-27 3:56PM EDT | 33.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TBT240628C00034000 | 2024-06-27 3:54PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TBT240628C00034500 | 2024-06-27 3:48PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TBT240628C00035000 | 2024-06-25 10:33AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TBT240628C00035500 | 2024-06-24 10:14AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TBT240628C00036000 | 2024-06-24 1:01PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TBT240628C00036500 | 2024-06-20 9:57AM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240628C00037000 | 2024-06-21 1:17PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TBT240628C00037500 | 2024-06-17 1:52PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240628C00038000 | 2024-06-26 12:12PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240628C00038500 | 2024-06-26 12:12PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240628C00039000 | 2024-06-17 3:50PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TBT240628C00039500 | 2024-05-30 2:04PM EDT | 39.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240628C00040000 | 2024-05-29 11:18AM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TBT240628C00040500 | 2024-06-10 3:56PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TBT240628C00041000 | 2024-06-11 2:28PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TBT240628C00041500 | 2024-06-17 9:30AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240628C00042000 | 2024-06-10 3:40PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240628C00043000 | 2024-05-13 3:06PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 253.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628P00025000 | 2024-06-18 11:36AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240628P00026000 | 2024-06-18 1:24PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240628P00027000 | 2024-06-18 1:25PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240628P00029000 | 2024-06-24 2:12PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TBT240628P00031000 | 2024-06-24 12:26PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240628P00031500 | 2024-06-13 3:55PM EDT | 31.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TBT240628P00032000 | 2024-06-26 10:01AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TBT240628P00032500 | 2024-06-27 12:39PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TBT240628P00033000 | 2024-06-27 1:34PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TBT240628P00033500 | 2024-06-27 3:41PM EDT | 33.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TBT240628P00034000 | 2024-06-27 12:37PM EDT | 34.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TBT240628P00034500 | 2024-06-26 12:12PM EDT | 34.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TBT240628P00035000 | 2024-06-26 2:11PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240628P00035500 | 2024-06-26 3:07PM EDT | 35.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240628P00036000 | 2024-06-27 12:33PM EDT | 36.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240628P00036500 | 2024-06-26 1:16PM EDT | 36.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240628P00037500 | 2024-06-21 11:44AM EDT | 37.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240628P00038000 | 2024-06-21 11:19AM EDT | 38.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240628P00039000 | 2024-06-21 12:19PM EDT | 39.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240628P00039500 | 2024-06-21 12:18PM EDT | 39.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240628P00040000 | 2024-06-21 11:35AM EDT | 40.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240628P00040500 | 2024-06-20 1:25PM EDT | 40.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240628P00041500 | 2024-06-20 12:31PM EDT | 41.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.