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 | 2024-06-26 3:32PM EDT | 28.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240719C00030000 | 2024-06-20 11:25AM EDT | 30.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240719C00031000 | 2024-06-07 10:25AM EDT | 31.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT240719C00032000 | 2024-06-25 9:31AM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TBT240719C00033000 | 2024-06-27 10:10AM EDT | 33.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TBT240719C00034000 | 2024-06-25 10:11AM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT240719C00035000 | 2024-06-27 10:17AM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TBT240719C00036000 | 2024-06-27 3:10PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TBT240719C00037000 | 2024-06-27 10:13AM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TBT240719C00038000 | 2024-06-27 10:46AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240719C00039000 | 2024-06-24 1:02PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TBT240719C00040000 | 2024-06-26 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TBT240719C00041000 | 2024-06-14 9:35AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240719C00042000 | 2024-06-14 9:47AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240719C00043000 | 2024-06-06 11:19AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240719C00044000 | 2024-05-29 1:02PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TBT240719C00045000 | 2024-06-04 11:45AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240719P00027000 | 2024-05-24 12:37PM EDT | 27.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 30 | 54.30% |
| TBT240719P00030000 | 2024-06-26 9:30AM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240719P00031000 | 2024-06-26 10:37AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT240719P00032000 | 2024-06-26 3:53PM EDT | 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT240719P00033000 | 2024-06-27 11:00AM EDT | 33.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TBT240719P00034000 | 2024-06-27 3:33PM EDT | 34.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT240719P00035000 | 2024-06-26 10:34AM EDT | 35.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240719P00036000 | 2024-06-27 9:55AM EDT | 36.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240719P00037000 | 2024-06-21 3:42PM EDT | 37.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240719P00038000 | 2024-06-24 11:46AM EDT | 38.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240719P00039000 | 2024-06-25 12:47PM EDT | 39.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240719P00040000 | 2024-06-25 10:43AM EDT | 40.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240719P00045000 | 2024-06-21 12:19PM EDT | 45.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.