ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517C00027000 | 2024-03-20 2:29PM EDT | 27.00 | 7.25 | 9.75 | 10.60 | 0.00 | - | - | 5 | 299.80% |
| TBT240517C00028000 | 2024-05-13 1:17PM EDT | 28.00 | 7.90 | 7.80 | 7.95 | +2.05 | +35.04% | 20 | 30 | 113.28% |
| TBT240517C00029000 | 2024-04-12 9:52AM EDT | 29.00 | 6.75 | 6.65 | 7.65 | 0.00 | - | 1 | 0 | 141.80% |
| TBT240517C00030000 | 2024-04-23 10:09AM EDT | 30.00 | 6.75 | 5.85 | 5.95 | 0.00 | - | 1 | 51 | 50.00% |
| TBT240517C00031000 | 2024-04-19 3:43PM EDT | 31.00 | 6.10 | 4.85 | 4.95 | 0.00 | - | 1 | 7 | 73.05% |
| TBT240517C00032000 | 2024-05-13 12:14PM EDT | 32.00 | 4.00 | 3.80 | 3.95 | -1.93 | -32.55% | 32 | 50 | 59.77% |
| TBT240517C00032500 | 2024-05-03 11:35AM EDT | 32.50 | 4.03 | 3.15 | 3.45 | 0.00 | - | 1 | 1 | 53.13% |
| TBT240517C00033000 | 2024-05-03 9:41AM EDT | 33.00 | 3.50 | 2.85 | 2.95 | 0.00 | - | 1 | 68 | 46.48% |
| TBT240517C00034000 | 2024-05-10 11:37AM EDT | 34.00 | 2.28 | 1.89 | 1.98 | 0.00 | - | 42 | 400 | 37.50% |
| TBT240517C00034500 | 2024-05-10 3:35PM EDT | 34.50 | 1.83 | 1.42 | 1.50 | 0.00 | - | 1 | 3 | 32.23% |
| TBT240517C00035000 | 2024-05-13 9:34AM EDT | 35.00 | 1.11 | 1.01 | 1.07 | +0.13 | +13.27% | 11 | 182 | 29.88% |
| TBT240517C00035500 | 2024-05-09 11:22AM EDT | 35.50 | 0.69 | 0.66 | 0.72 | -0.27 | -28.12% | 10 | 1 | 29.69% |
| TBT240517C00036000 | 2024-05-13 12:08PM EDT | 36.00 | 0.49 | 0.40 | 0.45 | -0.13 | -20.97% | 63 | 1,069 | 29.69% |
| TBT240517C00036500 | 2024-05-13 11:39AM EDT | 36.50 | 0.29 | 0.23 | 0.25 | -0.12 | -29.27% | 72 | 369 | 29.10% |
| TBT240517C00037000 | 2024-05-13 12:19PM EDT | 37.00 | 0.15 | 0.12 | 0.16 | -0.13 | -46.43% | 119 | 1,523 | 31.84% |
| TBT240517C00037500 | 2024-05-13 12:05PM EDT | 37.50 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 2 | 178 | 33.99% |
| TBT240517C00038000 | 2024-05-13 12:26PM EDT | 38.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 15 | 353 | 38.28% |
| TBT240517C00038500 | 2024-05-13 9:45AM EDT | 38.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 2 | 1,014 | 37.89% |
| TBT240517C00039000 | 2024-05-10 9:30AM EDT | 39.00 | 0.17 | 0.09 | 0.10 | 0.00 | - | 24 | 175 | 52.54% |
| TBT240517C00039500 | 2024-05-07 3:33PM EDT | 39.50 | 0.04 | 0.05 | 0.10 | 0.00 | - | 1 | 32 | 55.08% |
| TBT240517C00040000 | 2024-05-13 9:52AM EDT | 40.00 | 0.02 | 0.03 | 0.03 | 0.00 | - | 11 | 981 | 50.78% |
| TBT240517C00041000 | 2024-05-07 12:58PM EDT | 41.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 137 | 66.80% |
| TBT240517C00042000 | 2024-05-01 3:48PM EDT | 42.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 159 | 75.00% |
| TBT240517C00043000 | 2024-04-30 3:12PM EDT | 43.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 83.98% |
| TBT240517C00044000 | 2024-04-25 10:34AM EDT | 44.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 318 | 68.75% |
| TBT240517C00045000 | 2024-04-24 10:04AM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| TBT240517P00027000 | 2024-04-01 3:43PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 31 | 93.75% |
| TBT240517P00028000 | 2024-04-12 10:22AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 81.25% |
| TBT240517P00029000 | 2024-05-08 3:13PM EDT | 29.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 47 | 78.13% |
| TBT240517P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 62.50% |
| TBT240517P00031000 | 2024-05-13 10:13AM EDT | 31.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 73 | 59.38% |
| TBT240517P00031500 | 2024-04-25 12:10PM EDT | 31.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | - | 10 | 67.58% |
| TBT240517P00032000 | 2024-05-08 12:22PM EDT | 32.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| TBT240517P00032500 | 2024-05-08 12:22PM EDT | 32.50 | 0.02 | 0.02 | 0.10 | 0.00 | - | 1 | 50 | 55.47% |
| TBT240517P00033000 | 2024-05-13 12:39PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 239 | 39.06% |
| TBT240517P00033500 | 2024-05-10 10:38AM EDT | 33.50 | 0.02 | 0.04 | 0.10 | 0.00 | - | 4 | 1,508 | 47.66% |
| TBT240517P00034000 | 2024-05-13 9:32AM EDT | 34.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 77 | 33.20% |
| TBT240517P00034500 | 2024-05-13 10:13AM EDT | 34.50 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 5 | 211 | 30.08% |
| TBT240517P00035000 | 2024-05-13 10:17AM EDT | 35.00 | 0.15 | 0.14 | 0.17 | +0.05 | +50.00% | 14 | 225 | 29.88% |
| TBT240517P00035500 | 2024-05-13 11:31AM EDT | 35.50 | 0.25 | 0.29 | 0.32 | +0.06 | +31.58% | 4 | 59 | 29.69% |
| TBT240517P00036000 | 2024-05-13 12:31PM EDT | 36.00 | 0.51 | 0.52 | 0.56 | +0.13 | +34.21% | 67 | 574 | 30.27% |
| TBT240517P00036500 | 2024-05-10 3:04PM EDT | 36.50 | 0.62 | 0.83 | 0.89 | 0.00 | - | 88 | 146 | 31.84% |
| TBT240517P00037000 | 2024-05-10 3:42PM EDT | 37.00 | 0.95 | 1.21 | 1.27 | 0.00 | - | 10 | 1,136 | 32.62% |
| TBT240517P00037500 | 2024-05-13 12:05PM EDT | 37.50 | 1.57 | 1.65 | 1.73 | +0.16 | +11.35% | 11 | 33 | 36.91% |
| TBT240517P00038000 | 2024-05-13 9:40AM EDT | 38.00 | 2.17 | 2.11 | 2.20 | +0.40 | +22.60% | 200 | 242 | 40.63% |
| TBT240517P00038500 | 2024-04-25 1:06PM EDT | 38.50 | 1.27 | 2.60 | 2.68 | 0.00 | - | - | 1 | 44.53% |
| TBT240517P00039000 | 2024-05-08 9:34AM EDT | 39.00 | 3.04 | 3.05 | 3.20 | 0.00 | - | 5 | 194 | 53.32% |
| TBT240517P00040000 | 2024-05-03 12:19PM EDT | 40.00 | 3.60 | 4.05 | 4.20 | 0.00 | - | 250 | 128 | 64.84% |
© 2024 Yahoo. All rights reserved.