ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:37.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607C00037000 | 2024-06-03 3:39PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.05 | -0.19 | -86.36% | 128 | 129 | 33.20% |
| TBT240614C00037000 | 2024-06-03 11:48AM EDT | 2024-06-14 | 0.17 | 0.15 | 0.19 | -0.28 | -62.22% | 1 | 26 | 31.84% |
| TBT240621C00037000 | 2024-06-03 3:40PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.28 | -0.26 | -50.98% | 119 | 604 | 29.40% |
| TBT240628C00037000 | 2024-05-31 9:36AM EDT | 2024-06-28 | 0.56 | 0.31 | 0.35 | 0.00 | - | 1 | 15 | 27.64% |
| TBT240705C00037000 | 2024-06-03 2:37PM EDT | 2024-07-05 | 0.37 | 0.37 | 0.41 | -0.54 | -59.34% | 1 | 5 | 26.32% |
| TBT240712C00037000 | 2024-05-31 12:52PM EDT | 2024-07-12 | 0.83 | 0.46 | 0.51 | 0.00 | - | 1 | 1 | 26.51% |
| TBT240719C00037000 | 2024-06-03 10:56AM EDT | 2024-07-19 | 0.58 | 0.54 | 0.57 | -0.34 | -36.96% | 56 | 295 | 25.88% |
| TBT240816C00037000 | 2024-06-03 11:33AM EDT | 2024-08-16 | 0.90 | 0.87 | 0.91 | -0.38 | -29.69% | 6 | 294 | 26.47% |
| TBT240920C00037000 | 2024-05-29 10:30AM EDT | 2024-09-20 | 2.13 | 1.21 | 1.29 | 0.00 | - | 8 | 71 | 27.10% |
| TBT241018C00037000 | 2024-05-31 10:39AM EDT | 2024-10-18 | 1.72 | 1.40 | 1.47 | 0.00 | - | 5 | 16 | 26.37% |
| TBT241220C00037000 | 2024-05-23 9:45AM EDT | 2024-12-20 | 2.10 | 1.93 | 2.06 | 0.00 | - | 1 | 4 | 27.66% |
| TBT250117C00037000 | 2024-05-21 10:02AM EDT | 2025-01-17 | 2.20 | 2.03 | 2.22 | 0.00 | - | 12 | 164 | 27.39% |
| TBT260116C00037000 | 2024-06-03 11:19AM EDT | 2026-01-16 | 4.00 | 3.75 | 4.30 | -1.40 | -25.93% | 1 | 43 | 28.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607P00037000 | 2024-06-03 1:41PM EDT | 2024-06-07 | 2.00 | 1.92 | 2.02 | +0.86 | +75.44% | 1 | 32 | 31.64% |
| TBT240614P00037000 | 2024-05-31 3:28PM EDT | 2024-06-14 | 1.19 | 2.04 | 2.15 | 0.00 | - | 2 | 4 | 30.66% |
| TBT240621P00037000 | 2024-06-03 11:02AM EDT | 2024-06-21 | 2.07 | 2.13 | 2.20 | +1.27 | +158.75% | 151 | 637 | 26.76% |
| TBT240719P00037000 | 2024-05-30 12:10PM EDT | 2024-07-19 | 1.67 | 2.71 | 2.81 | 0.00 | - | 1 | 217 | 31.69% |
| TBT240816P00037000 | 2024-05-30 10:15AM EDT | 2024-08-16 | 1.96 | 3.00 | 3.15 | 0.00 | - | 5 | 61 | 30.86% |
| TBT240920P00037000 | 2024-04-30 9:35AM EDT | 2024-09-20 | 2.40 | 2.03 | 2.68 | 0.00 | - | 3 | 16 | 18.85% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 2024-10-18 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241220P00037000 | 2024-05-20 1:05PM EDT | 2024-12-20 | 4.30 | 4.35 | 4.50 | 0.00 | - | 1 | 2 | 32.18% |
| TBT250117P00037000 | 2024-05-02 11:04AM EDT | 2025-01-17 | 3.90 | 4.10 | 4.40 | 0.00 | - | 10 | 69 | 29.22% |
| TBT260116P00037000 | 2024-04-10 11:15AM EDT | 2026-01-16 | 7.20 | 4.50 | 9.50 | 0.00 | - | 1 | 3 | 47.00% |
© 2024 Yahoo. All rights reserved.