ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816C00025000 | 2024-04-11 10:22AM EDT | 25.00 | 11.60 | 10.45 | 11.80 | 0.00 | - | 25 | 0 | 60.60% |
| TBT240816C00029000 | 2024-04-03 12:41PM EDT | 29.00 | 6.00 | 7.50 | 7.60 | 0.00 | - | 1 | 6 | 36.23% |
| TBT240816C00030000 | 2024-03-12 3:20PM EDT | 30.00 | 3.75 | 4.95 | 6.85 | 0.00 | - | 1 | 2 | 38.33% |
| TBT240816C00031000 | 2024-04-10 10:33AM EDT | 31.00 | 5.00 | 4.80 | 5.45 | 0.00 | - | 6 | 11 | 23.78% |
| TBT240816C00032000 | 2024-02-01 10:45AM EDT | 32.00 | 2.17 | 2.81 | 2.95 | 0.00 | - | - | 1 | 0.00% |
| TBT240816C00033000 | 2024-05-03 9:32AM EDT | 33.00 | 3.93 | 1.98 | 3.80 | 0.00 | - | 2 | 117 | 23.78% |
| TBT240816C00034000 | 2024-05-08 9:48AM EDT | 34.00 | 2.89 | 2.83 | 3.10 | 0.00 | - | 1 | 127 | 24.05% |
| TBT240816C00035000 | 2024-05-01 10:34AM EDT | 35.00 | 3.50 | 2.42 | 2.49 | 0.00 | - | 500 | 153 | 24.32% |
| TBT240816C00036000 | 2024-05-09 2:59PM EDT | 36.00 | 1.69 | 1.92 | 2.52 | 0.00 | - | 14 | 100 | 31.96% |
| TBT240816C00037000 | 2024-05-03 12:51PM EDT | 37.00 | 1.87 | 1.53 | 1.58 | 0.00 | - | 4 | 244 | 25.44% |
| TBT240816C00038000 | 2024-05-08 9:48AM EDT | 38.00 | 1.14 | 1.19 | 2.19 | 0.00 | - | 1 | 54 | 38.77% |
| TBT240816C00039000 | 2024-05-09 2:22PM EDT | 39.00 | 0.86 | 0.95 | 0.99 | 0.00 | - | 1 | 155 | 26.69% |
| TBT240816C00040000 | 2024-05-03 12:49PM EDT | 40.00 | 1.00 | 0.76 | 0.80 | 0.00 | - | 32 | 69 | 27.59% |
| TBT240816C00041000 | 2024-05-03 3:30PM EDT | 41.00 | 0.73 | 0.60 | 0.64 | 0.00 | - | 1 | 15 | 28.32% |
| TBT240816C00042000 | 2024-05-10 12:53PM EDT | 42.00 | 0.50 | 0.48 | 0.52 | -0.47 | -48.45% | 1 | 16 | 29.15% |
| TBT240816C00043000 | 2024-04-26 2:15PM EDT | 43.00 | 0.91 | 0.38 | 0.43 | 0.00 | - | 44 | 60 | 30.03% |
| TBT240816C00044000 | 2024-05-09 9:30AM EDT | 44.00 | 0.30 | 0.31 | 0.35 | 0.00 | - | 2 | 118 | 30.76% |
| TBT240816C00045000 | 2024-05-09 9:52AM EDT | 45.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 30 | 100 | 31.54% |
| TBT240816C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 0.37 | 0.08 | 0.12 | 0.00 | - | 11 | 155 | 34.96% |
| TBT240816C00055000 | 2024-05-08 12:02PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 512 | 37.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816P00020000 | 2024-04-05 10:44AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 54.69% |
| TBT240816P00021000 | 2024-04-05 12:07PM EDT | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 20 | 51.17% |
| TBT240816P00023000 | 2024-01-12 2:18PM EDT | 23.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | - | 1 | 54.30% |
| TBT240816P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 100 | 13 | 44.34% |
| TBT240816P00025000 | 2024-04-26 2:13PM EDT | 25.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 44 | 44 | 40.53% |
| TBT240816P00027000 | 2024-04-19 3:59PM EDT | 27.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 30 | 63 | 33.40% |
| TBT240816P00028000 | 2024-04-25 2:16PM EDT | 28.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 49 | 146 | 30.47% |
| TBT240816P00029000 | 2024-05-10 1:39PM EDT | 29.00 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 15 | 44 | 28.52% |
| TBT240816P00030000 | 2024-05-01 11:06AM EDT | 30.00 | 0.23 | 0.17 | 0.21 | 0.00 | - | 510 | 131 | 27.64% |
| TBT240816P00031000 | 2024-05-03 2:35PM EDT | 31.00 | 0.37 | 0.29 | 0.33 | 0.00 | - | 15 | 41 | 27.39% |
| TBT240816P00032000 | 2024-04-26 10:29AM EDT | 32.00 | 0.53 | 0.45 | 0.50 | 0.00 | - | 1 | 85 | 27.15% |
| TBT240816P00033000 | 2024-05-07 9:54AM EDT | 33.00 | 0.96 | 0.70 | 0.76 | 0.00 | - | 5 | 72 | 27.47% |
| TBT240816P00034000 | 2024-05-09 1:26PM EDT | 34.00 | 1.14 | 1.02 | 1.23 | 0.00 | - | 30 | 152 | 29.79% |
| TBT240816P00035000 | 2024-05-10 1:32PM EDT | 35.00 | 1.50 | 1.45 | 1.49 | -0.35 | -18.92% | 1 | 99 | 27.76% |
| TBT240816P00036000 | 2024-05-09 3:56PM EDT | 36.00 | 2.20 | 1.94 | 2.02 | 0.00 | - | 1 | 407 | 28.54% |
| TBT240816P00037000 | 2024-05-03 3:54PM EDT | 37.00 | 2.65 | 2.53 | 2.60 | 0.00 | - | 129 | 61 | 28.98% |
| TBT240816P00038000 | 2024-05-07 12:39PM EDT | 38.00 | 3.81 | 3.20 | 3.30 | 0.00 | - | 1 | 21 | 30.10% |
| TBT240816P00040000 | 2024-05-03 9:54AM EDT | 40.00 | 4.70 | 4.70 | 6.75 | 0.00 | - | 3 | 4 | 58.77% |
| TBT240816P00041000 | 2024-02-22 2:32PM EDT | 41.00 | 7.64 | 7.20 | 9.35 | 0.00 | - | 1 | 1 | 70.00% |
| TBT240816P00043000 | 2024-01-29 1:09PM EDT | 43.00 | 10.67 | 9.20 | 10.05 | 0.00 | - | - | 1 | 68.73% |
© 2024 Yahoo. All rights reserved.