ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00032000 | 2024-04-19 3:45PM EDT | 32.00 | 5.10 | 2.18 | 6.00 | 0.00 | - | 1 | 1 | 498.05% |
| TBT240510C00033000 | 2024-05-09 3:03PM EDT | 33.00 | 2.74 | 2.86 | 4.30 | 0.00 | - | 10 | 4 | 206.25% |
| TBT240510C00033500 | 2024-04-05 12:37PM EDT | 33.50 | 1.92 | 2.63 | 3.65 | 0.00 | - | 37 | 37 | 196.09% |
| TBT240510C00034000 | 2024-05-09 9:45AM EDT | 34.00 | 2.21 | 0.18 | 4.20 | 0.00 | - | 1 | 16 | 67.19% |
| TBT240510C00034500 | 2024-05-10 1:23PM EDT | 34.50 | 1.77 | 0.05 | 1.77 | +0.25 | +16.45% | 20 | 32 | 81.25% |
| TBT240510C00035000 | 2024-05-07 2:48PM EDT | 35.00 | 0.76 | 0.60 | 1.71 | 0.00 | - | 6 | 4 | 137.31% |
| TBT240510C00035500 | 2024-05-10 3:52PM EDT | 35.50 | 0.76 | 0.28 | 0.80 | +0.35 | +85.37% | 2 | 58 | 50.00% |
| TBT240510C00036000 | 2024-05-10 3:28PM EDT | 36.00 | 2.04 | 0.01 | 0.49 | +1.94 | +115.48% | 162 | 229 | 52.93% |
| TBT240510C00036500 | 2024-05-10 3:45PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 55 | 398 | 17.97% |
| TBT240510C00037000 | 2024-05-10 1:58PM EDT | 37.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 24 | 290 | 49.61% |
| TBT240510C00037500 | 2024-05-10 9:30AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 299 | 43.75% |
| TBT240510C00038000 | 2024-05-08 11:17AM EDT | 38.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 443 | 48.44% |
| TBT240510C00038500 | 2024-05-09 3:49PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 125 | 59.38% |
| TBT240510C00039000 | 2024-05-08 3:15PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 93.75% |
| TBT240510C00039500 | 2024-05-08 3:15PM EDT | 39.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 106.25% |
| TBT240510C00040000 | 2024-05-07 1:10PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 90.63% |
| TBT240510C00041000 | 2024-05-03 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 200 | 220 | 139.84% |
| TBT240510C00042000 | 2024-04-30 10:27AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 160.94% |
| TBT240510C00043000 | 2024-04-25 12:14PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 181.25% |
| TBT240510C00044000 | 2024-04-25 9:43AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 314 | 143.75% |
| TBT240510C00045000 | 2024-04-23 3:44PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 218.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00028000 | 2024-04-05 11:21AM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 60 | 187.50% |
| TBT240510P00028500 | 2024-04-03 11:59AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 45 | 175.00% |
| TBT240510P00031000 | 2024-05-01 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 118.75% |
| TBT240510P00031500 | 2024-04-19 1:08PM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 109.38% |
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 363 | 96.88% |
| TBT240510P00032500 | 2024-05-01 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 87.50% |
| TBT240510P00033000 | 2024-05-03 3:40PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 260 | 75.00% |
| TBT240510P00033500 | 2024-04-30 1:25PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 16 | 65.63% |
| TBT240510P00034000 | 2024-05-03 2:15PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 53.13% |
| TBT240510P00034500 | 2024-05-07 3:20PM EDT | 34.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 14 | 48.44% |
| TBT240510P00035000 | 2024-05-08 10:04AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 35.94% |
| TBT240510P00035500 | 2024-05-10 2:56PM EDT | 35.50 | 0.01 | 0.00 | 0.21 | -0.05 | -83.33% | 6 | 88 | 62.89% |
| TBT240510P00036000 | 2024-05-10 11:48AM EDT | 36.00 | 0.04 | 0.01 | 0.10 | -0.29 | -87.88% | 19 | 278 | 22.66% |
| TBT240510P00036500 | 2024-05-10 3:46PM EDT | 36.50 | 0.23 | 0.03 | 0.70 | -0.45 | -66.18% | 117 | 93 | 68.36% |
| TBT240510P00037000 | 2024-05-10 3:41PM EDT | 37.00 | 0.76 | 0.73 | 0.86 | -0.29 | -27.88% | 220 | 241 | 33.59% |
| TBT240510P00037500 | 2024-05-10 11:12AM EDT | 37.50 | 1.24 | 0.40 | 1.92 | -0.24 | -16.22% | 6 | 56 | 147.27% |
| TBT240510P00038000 | 2024-05-07 11:43AM EDT | 38.00 | 2.69 | 0.17 | 3.80 | 0.00 | - | 30 | 0 | 94.92% |
| TBT240510P00038500 | 2024-04-26 11:22AM EDT | 38.50 | 1.23 | 0.38 | 4.30 | 0.00 | - | 1 | 1 | 59.38% |
| TBT240510P00039000 | 2024-05-02 2:58PM EDT | 39.00 | 2.03 | 2.70 | 3.15 | 0.00 | - | - | 0 | 109.38% |
© 2024 Yahoo. All rights reserved.