ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607C00040000 | 2024-05-29 1:53PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 57.03% |
| TBT240614C00040000 | 2024-05-31 1:10PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 11 | 10 | 36.72% |
| TBT240621C00040000 | 2024-05-31 12:12PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 3 | 314 | 31.25% |
| TBT240628C00040000 | 2024-05-29 11:18AM EDT | 2024-06-28 | 0.29 | 0.10 | 0.14 | 0.00 | - | 3 | 12 | 29.30% |
| TBT240705C00040000 | 2024-05-28 1:32PM EDT | 2024-07-05 | 0.14 | 0.14 | 0.18 | 0.00 | - | 4 | 4 | 27.93% |
| TBT240719C00040000 | 2024-05-30 9:53AM EDT | 2024-07-19 | 0.40 | 0.26 | 0.30 | 0.00 | - | 10 | 70 | 27.59% |
| TBT240816C00040000 | 2024-05-30 9:30AM EDT | 2024-08-16 | 0.70 | 0.49 | 0.55 | 0.00 | - | 1 | 150 | 27.44% |
| TBT240920C00040000 | 2024-05-29 12:15PM EDT | 2024-09-20 | 1.21 | 0.76 | 0.85 | 0.00 | - | 1 | 60 | 27.44% |
| TBT241018C00040000 | 2024-05-31 12:14PM EDT | 2024-10-18 | 1.05 | 0.95 | 1.03 | -0.37 | -26.06% | 3 | 134 | 26.91% |
| TBT241220C00040000 | 2024-05-28 11:54AM EDT | 2024-12-20 | 1.40 | 1.48 | 1.62 | 0.00 | - | 1 | 6 | 28.44% |
| TBT250117C00040000 | 2024-05-31 10:06AM EDT | 2025-01-17 | 1.60 | 1.59 | 1.77 | -0.50 | -23.81% | 2 | 548 | 28.05% |
| TBT260116C00040000 | 2024-03-14 3:10PM EDT | 2026-01-16 | 3.00 | 3.65 | 4.05 | 0.00 | - | 1 | 24 | 30.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00040000 | 2024-05-28 10:34AM EDT | 2024-06-21 | 4.40 | 3.90 | 4.05 | 0.00 | - | 1 | 76 | 33.99% |
| TBT240719P00040000 | 2024-05-23 11:21AM EDT | 2024-07-19 | 4.77 | 4.40 | 4.55 | 0.00 | - | - | 3 | 36.82% |
| TBT240816P00040000 | 2024-05-22 10:06AM EDT | 2024-08-16 | 5.30 | 4.60 | 4.75 | 0.00 | - | 1 | 6 | 33.01% |
| TBT241018P00040000 | 2024-03-11 9:50AM EDT | 2024-10-18 | 9.10 | 4.90 | 7.80 | 0.00 | - | 10 | 10 | 60.52% |
| TBT241220P00040000 | 2024-04-08 1:29PM EDT | 2024-12-20 | 6.95 | 5.00 | 8.30 | 0.00 | - | - | 4 | 54.88% |
| TBT250117P00040000 | 2024-02-20 3:05PM EDT | 2025-01-17 | 8.68 | 5.50 | 9.90 | 0.00 | - | 2 | 85 | 65.45% |
| TBT260116P00040000 | 2024-04-10 10:26AM EDT | 2026-01-16 | 9.25 | 6.50 | 11.50 | 0.00 | - | 6 | 1 | 49.51% |
© 2024 Yahoo. All rights reserved.