ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241220C00020000 | 2024-01-23 11:54AM EDT | 20.00 | 13.95 | 14.60 | 14.75 | 0.00 | - | 2 | 2 | 0.00% |
| TBT241220C00023000 | 2024-04-17 1:01PM EDT | 23.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241220C00025000 | 2024-03-04 10:58AM EDT | 25.00 | 8.55 | 7.75 | 12.00 | 0.00 | - | 12 | 12 | 50.49% |
| TBT241220C00027000 | 2024-04-04 11:04AM EDT | 27.00 | 7.77 | 9.30 | 9.50 | 0.00 | - | 5 | 5 | 34.84% |
| TBT241220C00030000 | 2024-03-12 10:09AM EDT | 30.00 | 4.20 | 6.05 | 9.00 | 0.00 | - | 5 | 5 | 54.88% |
| TBT241220C00032000 | 2024-01-31 1:13PM EDT | 32.00 | 3.20 | 1.21 | 3.80 | 0.00 | - | - | 1 | 0.00% |
| TBT241220C00033000 | 2024-04-10 11:48AM EDT | 33.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 34.00 | 3.66 | 4.20 | 4.40 | 0.00 | - | 3 | 7 | 31.18% |
| TBT241220C00035000 | 2024-04-03 1:06PM EDT | 35.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 2 | 2 | 31.30% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| TBT241220C00037000 | 2024-04-15 12:20PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TBT241220C00038000 | 2024-05-07 12:32PM EDT | 38.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TBT241220C00039000 | 2024-04-08 9:30AM EDT | 39.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| TBT241220C00040000 | 2024-04-23 10:38AM EDT | 40.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT241220C00042000 | 2024-01-31 10:53AM EDT | 42.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| TBT241220C00044000 | 2024-04-24 11:59AM EDT | 44.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TBT241220C00045000 | 2024-01-16 3:53PM EDT | 45.00 | 1.25 | 0.09 | 2.74 | 0.00 | - | - | 1 | 50.20% |
| TBT241220C00050000 | 2024-05-09 9:30AM EDT | 50.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT241220C00055000 | 2024-05-02 12:54PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241220P00022000 | 2024-04-11 11:23AM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT241220P00028000 | 2024-03-28 12:14PM EDT | 28.00 | 1.43 | 0.40 | 0.55 | 0.00 | - | 15 | 15 | 29.74% |
| TBT241220P00029000 | 2024-02-16 2:55PM EDT | 29.00 | 1.75 | 0.44 | 2.41 | 0.00 | - | 1 | 1 | 50.95% |
| TBT241220P00030000 | 2024-04-11 11:23AM EDT | 30.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TBT241220P00033000 | 2024-03-05 10:38AM EDT | 33.00 | 4.10 | 2.82 | 3.05 | 0.00 | - | - | 2 | 40.28% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 34.00 | 3.30 | 1.60 | 2.60 | 0.00 | - | 2 | 3 | 31.57% |
| TBT241220P00035000 | 2024-03-21 2:30PM EDT | 35.00 | 4.40 | 1.00 | 3.85 | 0.00 | - | - | 1 | 38.53% |
| TBT241220P00037000 | 2024-04-22 3:07PM EDT | 37.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241220P00038000 | 2024-04-11 11:23AM EDT | 38.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241220P00040000 | 2024-04-08 1:29PM EDT | 40.00 | 6.95 | 5.00 | 8.30 | 0.00 | - | - | 4 | 50.85% |
| TBT241220P00042000 | 2024-02-16 2:55PM EDT | 42.00 | 9.59 | 8.35 | 11.50 | 0.00 | - | 1 | 1 | 52.81% |
| TBT241220P00045000 | 2024-02-20 3:16PM EDT | 45.00 | 12.32 | 10.90 | 14.00 | 0.00 | - | - | 1 | 55.41% |
© 2024 Yahoo. All rights reserved.