ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920C00026000 | 2024-01-25 2:12PM EDT | 26.00 | 8.13 | 6.00 | 10.00 | 0.00 | - | 4 | 2 | 33.89% |
| TBT240920C00030000 | 2024-04-22 2:55PM EDT | 30.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TBT240920C00032000 | 2024-05-02 11:17AM EDT | 32.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 400 | 400 | 0.00% |
| TBT240920C00033000 | 2024-05-08 3:01PM EDT | 33.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 50 | 29 | 0.00% |
| TBT240920C00034000 | 2024-05-08 3:01PM EDT | 34.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 50 | 34 | 0.00% |
| TBT240920C00035000 | 2024-05-07 10:19AM EDT | 35.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| TBT240920C00036000 | 2024-05-08 3:01PM EDT | 36.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 50 | 263 | 0.20% |
| TBT240920C00037000 | 2024-05-09 3:09PM EDT | 37.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 1.56% |
| TBT240920C00038000 | 2024-05-01 11:01AM EDT | 38.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| TBT240920C00039000 | 2024-05-09 2:24PM EDT | 39.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| TBT240920C00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| TBT240920C00041000 | 2024-05-07 10:53AM EDT | 41.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 6.25% |
| TBT240920C00042000 | 2024-04-26 9:39AM EDT | 42.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 60 | 100 | 6.25% |
| TBT240920C00043000 | 2024-05-03 10:00AM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| TBT240920C00045000 | 2024-05-08 12:19PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 6.25% |
| TBT240920C00050000 | 2024-04-24 9:47AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
| TBT240920C00055000 | 2024-05-06 1:13PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 116 | 348 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920P00023000 | 2024-04-02 3:31PM EDT | 23.00 | 0.10 | 0.03 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TBT240920P00025000 | 2024-04-08 12:09PM EDT | 25.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | - | 10 | 33.99% |
| TBT240920P00027000 | 2024-02-20 3:45PM EDT | 27.00 | 0.60 | 0.42 | 0.48 | 0.00 | - | 5 | 5 | 40.82% |
| TBT240920P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| TBT240920P00029000 | 2024-05-01 9:52AM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 40 | 85 | 6.25% |
| TBT240920P00030000 | 2024-04-15 10:37AM EDT | 30.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| TBT240920P00031000 | 2024-04-17 11:40AM EDT | 31.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| TBT240920P00032000 | 2024-05-03 2:26PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| TBT240920P00033000 | 2024-04-15 10:44AM EDT | 33.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| TBT240920P00034000 | 2024-04-25 11:58AM EDT | 34.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| TBT240920P00035000 | 2024-04-30 10:03AM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 1.56% |
| TBT240920P00036000 | 2024-05-08 1:45PM EDT | 36.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| TBT240920P00037000 | 2024-04-30 9:35AM EDT | 37.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| TBT240920P00038000 | 2024-04-11 11:22AM EDT | 38.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.