ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719C00028000 | 2024-06-12 12:12PM EDT | 28.00 | 5.70 | 4.70 | 4.90 | 0.00 | - | - | 2 | 35.74% |
| TBT240719C00030000 | 2024-06-07 10:25AM EDT | 30.00 | 5.02 | 2.88 | 3.05 | 0.00 | - | 4 | 26 | 30.27% |
| TBT240719C00031000 | 2024-06-07 10:25AM EDT | 31.00 | 4.08 | 2.10 | 2.20 | 0.00 | - | 5 | 6 | 27.74% |
| TBT240719C00032000 | 2024-06-14 3:38PM EDT | 32.00 | 1.49 | 1.46 | 1.53 | -1.66 | -52.70% | 53 | 3 | 27.64% |
| TBT240719C00033000 | 2024-06-14 12:49PM EDT | 33.00 | 0.99 | 0.96 | 1.02 | -0.24 | -19.51% | 128 | 211 | 28.03% |
| TBT240719C00034000 | 2024-06-14 11:20AM EDT | 34.00 | 0.63 | 0.61 | 0.64 | -1.37 | -68.50% | 2 | 34 | 28.17% |
| TBT240719C00035000 | 2024-06-13 3:50PM EDT | 35.00 | 0.46 | 0.36 | 0.40 | 0.00 | - | 13 | 63 | 28.91% |
| TBT240719C00036000 | 2024-06-14 11:31AM EDT | 36.00 | 0.26 | 0.05 | 0.24 | -0.02 | -7.14% | 1 | 256 | 29.49% |
| TBT240719C00037000 | 2024-06-13 12:56PM EDT | 37.00 | 0.17 | 0.14 | 0.16 | -0.01 | -5.56% | 1 | 257 | 31.15% |
| TBT240719C00038000 | 2024-06-14 11:14AM EDT | 38.00 | 0.09 | 0.10 | 0.12 | -0.07 | -43.75% | 17 | 154 | 33.50% |
| TBT240719C00039000 | 2024-06-14 9:47AM EDT | 39.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 1 | 100 | 35.55% |
| TBT240719C00040000 | 2024-06-13 12:56PM EDT | 40.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 6 | 100 | 40.33% |
| TBT240719C00041000 | 2024-06-13 9:30AM EDT | 41.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 14 | 44.14% |
| TBT240719C00042000 | 2024-06-14 9:47AM EDT | 42.00 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 1 | 14 | 47.85% |
| TBT240719C00043000 | 2024-06-06 11:19AM EDT | 43.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 9 | 51.37% |
| TBT240719C00044000 | 2024-05-29 1:02PM EDT | 44.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 66.31% |
| TBT240719C00045000 | 2024-06-04 11:45AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 51.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719P00026000 | 2024-06-04 11:35AM EDT | 26.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 1 | 20 | 47.66% |
| TBT240719P00027000 | 2024-05-24 12:37PM EDT | 27.00 | 0.03 | 0.07 | 0.10 | 0.00 | - | 100 | 30 | 41.41% |
| TBT240719P00030000 | 2024-06-14 9:47AM EDT | 30.00 | 0.30 | 0.33 | 0.37 | +0.08 | +36.36% | 1 | 17 | 34.67% |
| TBT240719P00031000 | 2024-06-14 3:49PM EDT | 31.00 | 0.58 | 0.57 | 0.60 | +0.30 | +107.14% | 57 | 7 | 33.59% |
| TBT240719P00032000 | 2024-06-14 3:49PM EDT | 32.00 | 0.94 | 0.94 | 0.96 | +0.35 | +59.32% | 61 | 42 | 33.40% |
| TBT240719P00033000 | 2024-06-14 2:36PM EDT | 33.00 | 1.31 | 1.41 | 1.48 | +0.34 | +35.05% | 19 | 104 | 34.28% |
| TBT240719P00034000 | 2024-06-14 12:54PM EDT | 34.00 | 1.90 | 2.03 | 2.25 | +0.25 | +15.15% | 258 | 37 | 38.67% |
| TBT240719P00035000 | 2024-06-14 2:36PM EDT | 35.00 | 2.71 | 2.76 | 2.87 | +0.36 | +15.32% | 6 | 587 | 36.77% |
| TBT240719P00036000 | 2024-06-14 11:22AM EDT | 36.00 | 3.60 | 3.60 | 3.75 | +0.67 | +22.87% | 1 | 714 | 40.14% |
| TBT240719P00037000 | 2024-06-12 1:07PM EDT | 37.00 | 3.88 | 4.50 | 4.70 | 0.00 | - | 20 | 222 | 44.73% |
| TBT240719P00038000 | 2024-06-12 1:10PM EDT | 38.00 | 4.75 | 5.45 | 5.65 | 0.00 | - | 10 | 13 | 48.63% |
| TBT240719P00039000 | 2024-05-29 9:42AM EDT | 39.00 | 2.75 | 6.40 | 6.60 | 0.00 | - | 2 | 1 | 51.86% |
| TBT240719P00040000 | 2024-05-23 11:21AM EDT | 40.00 | 4.77 | 7.40 | 7.60 | 0.00 | - | - | 3 | 52.05% |
© 2024 Yahoo. All rights reserved.