ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018C00025000 | 2024-01-11 3:08PM EDT | 25.00 | 7.55 | 6.60 | 10.85 | 0.00 | - | - | 14 | 21.88% |
| TBT241018C00030000 | 2024-05-06 11:34AM EDT | 30.00 | 6.70 | 4.90 | 6.40 | +6.70 | - | - | 90 | 28.08% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 32.00 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 12.40% |
| TBT241018C00033000 | 2024-04-17 3:05PM EDT | 33.00 | 4.91 | 3.20 | 4.85 | 0.00 | - | 1 | 7 | 35.45% |
| TBT241018C00034000 | 2024-04-08 11:23AM EDT | 34.00 | 3.40 | 3.30 | 3.45 | 0.00 | - | 3 | 7 | 26.10% |
| TBT241018C00035000 | 2024-05-09 1:28PM EDT | 35.00 | 2.75 | 2.52 | 2.79 | -0.50 | -15.38% | 2 | 37 | 24.95% |
| TBT241018C00036000 | 2024-04-16 10:43AM EDT | 36.00 | 3.90 | 2.24 | 2.33 | 0.00 | - | 2 | 4 | 25.26% |
| TBT241018C00037000 | 2024-04-22 3:07PM EDT | 37.00 | 2.98 | 1.86 | 1.97 | 0.00 | - | 1 | 12 | 25.93% |
| TBT241018C00038000 | 2024-05-01 12:30PM EDT | 38.00 | 2.59 | 1.52 | 1.64 | 0.00 | - | 1 | 4 | 26.29% |
| TBT241018C00039000 | 2024-05-08 10:40AM EDT | 39.00 | 1.36 | 1.29 | 1.38 | 0.00 | - | 1 | 3 | 26.87% |
| TBT241018C00040000 | 2024-05-09 2:26PM EDT | 40.00 | 1.12 | 1.08 | 1.15 | -0.24 | -17.65% | 1 | 75 | 27.27% |
| TBT241018C00041000 | 2024-05-06 12:49PM EDT | 41.00 | 1.15 | 0.90 | 0.96 | 0.00 | - | 1 | 4 | 27.69% |
| TBT241018C00042000 | 2024-05-06 12:49PM EDT | 42.00 | 0.97 | 0.75 | 0.82 | 0.00 | - | 1 | 1 | 28.37% |
| TBT241018C00043000 | 2024-05-06 12:47PM EDT | 43.00 | 0.80 | 0.61 | 0.70 | 0.00 | - | 18 | 28 | 28.96% |
| TBT241018C00044000 | 2024-04-18 3:39PM EDT | 44.00 | 1.23 | 0.53 | 0.60 | 0.00 | - | 1 | 1 | 29.57% |
| TBT241018C00045000 | 2024-04-30 1:26PM EDT | 45.00 | 0.98 | 0.46 | 0.50 | 0.00 | - | 5 | 19 | 29.83% |
| TBT241018C00050000 | 2024-05-07 3:59PM EDT | 50.00 | 0.21 | 0.21 | 0.26 | 0.00 | - | 33 | 181 | 32.91% |
| TBT241018C00055000 | 2024-05-07 1:41PM EDT | 55.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 1 | 364 | 35.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TBT241018P00025000 | 2024-03-28 10:42AM EDT | 25.00 | 0.39 | 0.07 | 0.15 | 0.00 | - | 10 | 10 | 33.50% |
| TBT241018P00027000 | 2024-05-08 9:56AM EDT | 27.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 1 | 34 | 29.00% |
| TBT241018P00028000 | 2024-05-08 9:56AM EDT | 28.00 | 0.23 | 0.22 | 0.29 | 0.00 | - | 10 | 9 | 28.96% |
| TBT241018P00030000 | 2024-04-03 9:56AM EDT | 30.00 | 0.99 | 0.25 | 0.99 | 0.00 | - | 3 | 6 | 35.21% |
| TBT241018P00032000 | 2024-03-28 10:43AM EDT | 32.00 | 2.58 | 0.92 | 0.96 | 0.00 | - | 10 | 34 | 26.78% |
| TBT241018P00033000 | 2024-04-25 1:30PM EDT | 33.00 | 1.15 | 1.42 | 1.52 | 0.00 | - | - | 5 | 29.66% |
| TBT241018P00034000 | 2024-03-20 9:30AM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 1.56% |
| TBT241018P00035000 | 2024-05-07 11:35AM EDT | 35.00 | 2.63 | 2.36 | 2.46 | 0.00 | - | 3 | 10 | 30.45% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 36.00 | 3.20 | 2.90 | 3.00 | 0.00 | - | 30 | 48 | 30.64% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 37.00 | 3.22 | 3.50 | 3.65 | 0.00 | - | - | 2 | 31.42% |
| TBT241018P00040000 | 2024-03-11 9:50AM EDT | 40.00 | 9.10 | 4.90 | 7.80 | 0.00 | - | 10 | 10 | 54.64% |
| TBT241018P00041000 | 2024-04-02 9:49AM EDT | 41.00 | 7.35 | 5.15 | 5.60 | 0.00 | - | - | 10 | 20.39% |
© 2024 Yahoo. All rights reserved.