ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240705C00031000 | 2024-06-26 1:52PM EDT | 31.00 | 2.37 | 4.20 | 4.40 | 0.00 | - | - | 4 | 57.81% |
| TBT240705C00032000 | 2024-06-28 3:35PM EDT | 32.00 | 2.22 | 3.20 | 3.35 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240705C00032500 | 2024-06-28 10:55AM EDT | 32.50 | 1.43 | 2.75 | 2.90 | 0.00 | - | 1 | 2 | 39.06% |
| TBT240705C00033000 | 2024-07-01 11:12AM EDT | 33.00 | 2.60 | 2.22 | 2.35 | 0.00 | - | 46 | 61 | 0.00% |
| TBT240705C00033500 | 2024-07-01 11:00AM EDT | 33.50 | 2.25 | 1.74 | 1.87 | 0.00 | - | 2 | 79 | 0.00% |
| TBT240705C00034000 | 2024-07-01 3:17PM EDT | 34.00 | 1.78 | 1.33 | 1.47 | 0.00 | - | 42 | 112 | 33.99% |
| TBT240705C00034500 | 2024-06-28 3:56PM EDT | 34.50 | 0.44 | 0.87 | 0.98 | 0.00 | - | 135 | 163 | 25.98% |
| TBT240705C00035000 | 2024-07-01 1:36PM EDT | 35.00 | 0.98 | 0.58 | 0.67 | 0.00 | - | 40 | 52 | 30.47% |
| TBT240705C00035500 | 2024-07-02 9:58AM EDT | 35.50 | 0.30 | 0.34 | 0.39 | -0.35 | -53.85% | 3 | 43 | 29.88% |
| TBT240705C00036000 | 2024-07-02 9:37AM EDT | 36.00 | 0.17 | 0.18 | 0.21 | -0.24 | -58.54% | 3 | 162 | 30.27% |
| TBT240705C00036500 | 2024-07-01 2:11PM EDT | 36.50 | 0.27 | 0.09 | 0.12 | 0.00 | - | 52 | 66 | 32.42% |
| TBT240705C00037000 | 2024-07-01 3:06PM EDT | 37.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | 129 | 166 | 43.16% |
| TBT240705C00037500 | 2024-07-01 11:51AM EDT | 37.50 | 0.09 | 0.01 | 0.09 | 0.00 | - | 4 | 49 | 44.92% |
| TBT240705C00038000 | 2024-07-01 3:06PM EDT | 38.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 20 | 41 | 81.05% |
| TBT240705C00038500 | 2024-07-01 3:22PM EDT | 38.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 51.56% |
| TBT240705C00039000 | 2024-06-26 10:18AM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 57.42% |
| TBT240705C00039500 | 2024-05-29 10:58AM EDT | 39.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 63.28% |
| TBT240705C00040000 | 2024-05-28 1:32PM EDT | 40.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 68.75% |
| TBT240705C00040500 | 2024-05-29 3:28PM EDT | 40.50 | 0.31 | 0.00 | 0.09 | 0.00 | - | - | 1 | 73.05% |
| TBT240705C00041000 | 2024-05-31 11:04AM EDT | 41.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 12 | 21 | 78.13% |
| TBT240705C00041500 | 2024-06-03 11:47AM EDT | 41.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 85.16% |
| TBT240705C00042000 | 2024-05-29 1:02PM EDT | 42.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | - | 6 | 88.28% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240705P00027000 | 2024-06-25 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 100.00% |
| TBT240705P00028000 | 2024-06-25 1:15PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 87.50% |
| TBT240705P00029000 | 2024-06-27 12:18PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 31 | 75.00% |
| TBT240705P00030000 | 2024-06-28 10:26AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 65.63% |
| TBT240705P00031000 | 2024-06-28 10:25AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 53.13% |
| TBT240705P00031500 | 2024-06-28 3:32PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 97 | 150 | 51.56% |
| TBT240705P00032000 | 2024-06-28 10:22AM EDT | 32.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 45 | 60.16% |
| TBT240705P00032500 | 2024-07-01 10:14AM EDT | 32.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 212 | 82.42% |
| TBT240705P00033000 | 2024-07-02 9:30AM EDT | 33.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 99 | 53.91% |
| TBT240705P00033500 | 2024-07-01 2:03PM EDT | 33.50 | 0.05 | 0.01 | 0.09 | +0.03 | +150.00% | 6 | 242 | 43.95% |
| TBT240705P00034000 | 2024-07-01 3:50PM EDT | 34.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 3 | 62 | 36.33% |
| TBT240705P00034500 | 2024-07-02 9:30AM EDT | 34.50 | 0.21 | 0.13 | 0.18 | +0.07 | +50.00% | 23 | 74 | 34.57% |
| TBT240705P00035000 | 2024-07-01 2:33PM EDT | 35.00 | 0.43 | 0.30 | 0.36 | +0.18 | +72.00% | 5 | 44 | 36.23% |
| TBT240705P00035500 | 2024-07-02 9:30AM EDT | 35.50 | 0.78 | 0.51 | 0.60 | +0.32 | +69.57% | 20 | 130 | 36.72% |
| TBT240705P00036000 | 2024-07-02 9:38AM EDT | 36.00 | 1.10 | 0.84 | 0.94 | +0.36 | +48.65% | 6 | 8 | 39.26% |
| TBT240705P00036500 | 2024-07-01 12:10PM EDT | 36.50 | 1.10 | 1.21 | 1.35 | 0.00 | - | 5 | 5 | 43.36% |
| TBT240705P00037000 | 2024-06-13 12:16PM EDT | 37.00 | 4.26 | 1.67 | 1.83 | 0.00 | - | 1 | 1 | 51.17% |
| TBT240705P00038500 | 2024-06-25 9:34AM EDT | 38.50 | 5.55 | 3.15 | 3.25 | 0.00 | - | - | 0 | 58.98% |
| TBT240705P00039500 | 2024-06-25 9:39AM EDT | 39.50 | 6.45 | 4.10 | 4.35 | 0.00 | - | - | 0 | 76.17% |
| TBT240705P00040500 | 2024-06-24 1:58PM EDT | 40.50 | 7.45 | 5.10 | 5.25 | 0.00 | - | 1 | 0 | 78.52% |
| TBT240705P00041000 | 2024-06-21 11:00AM EDT | 41.00 | 7.75 | 5.55 | 5.80 | 0.00 | - | 1 | 0 | 83.98% |
| TBT240705P00041500 | 2024-06-21 11:31AM EDT | 41.50 | 8.25 | 6.05 | 6.30 | 0.00 | - | 1 | 0 | 89.45% |
| TBT240705P00042000 | 2024-06-21 12:18PM EDT | 42.00 | 8.80 | 6.60 | 6.85 | 0.00 | - | 1 | 0 | 106.25% |
| TBT240705P00043000 | 2024-06-21 11:35AM EDT | 43.00 | 9.75 | 7.55 | 7.80 | 0.00 | - | 1 | 0 | 104.69% |
| TBT240705P00044000 | 2024-06-20 3:27PM EDT | 44.00 | 10.95 | 8.60 | 8.80 | 0.00 | - | - | 0 | 121.88% |
| TBT240705P00045000 | 2024-06-25 9:39AM EDT | 45.00 | 11.95 | 9.65 | 9.85 | 0.00 | - | - | 0 | 143.75% |
© 2024 Yahoo. All rights reserved.