ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00032000 | 2024-04-26 12:11PM EDT | 2024-05-03 | 5.92 | 5.05 | 6.60 | +3.14 | +112.95% | 6 | 16 | 150.39% |
| TBT240510C00032000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 5.10 | 3.75 | 7.80 | 0.00 | - | 1 | 1 | 160.94% |
| TBT240517C00032000 | 2024-04-26 12:11PM EDT | 2024-05-17 | 5.93 | 5.30 | 7.00 | +0.48 | +8.81% | 6 | 53 | 58.59% |
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 2024-05-24 | 4.47 | 4.75 | 7.00 | 0.00 | - | - | 16 | 85.50% |
| TBT240621C00032000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 6.00 | 5.00 | 6.05 | -0.69 | -10.31% | 4 | 191 | 30.86% |
| TBT240816C00032000 | 2024-02-01 10:45AM EDT | 2024-08-16 | 2.17 | 2.81 | 2.95 | 0.00 | - | - | 1 | 0.00% |
| TBT240920C00032000 | 2024-04-15 12:56PM EDT | 2024-09-20 | 6.02 | 5.20 | 7.40 | 0.00 | - | 50 | 2 | 42.53% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 2024-10-18 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 0.00% |
| TBT241220C00032000 | 2024-01-31 1:13PM EDT | 2024-12-20 | 3.20 | 1.21 | 3.80 | 0.00 | - | - | 1 | 0.00% |
| TBT250117C00032000 | 2024-04-17 3:06PM EDT | 2025-01-17 | 6.05 | 6.65 | 6.95 | 0.00 | - | 3 | 53 | 26.71% |
| TBT260116C00032000 | 2024-02-01 12:09PM EDT | 2026-01-16 | 4.05 | 4.90 | 7.50 | 0.00 | - | 11 | 23 | 21.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00032000 | 2024-04-24 11:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16 | 53.13% |
| TBT240510P00032000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.06 | 0.00 | - | 3 | 362 | 52.34% |
| TBT240517P00032000 | 2024-04-25 12:09PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.10 | 0.00 | - | 90 | 59 | 46.68% |
| TBT240524P00032000 | 2024-04-09 11:02AM EDT | 2024-05-24 | 0.31 | 0.03 | 0.10 | 0.00 | - | - | 2 | 40.23% |
| TBT240531P00032000 | 2024-04-15 11:51AM EDT | 2024-05-31 | 0.12 | 0.03 | 0.10 | 0.00 | - | - | 100 | 35.84% |
| TBT240621P00032000 | 2024-04-25 1:28PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | 0.00 | - | 11 | 259 | 30.47% |
| TBT240816P00032000 | 2024-04-26 10:29AM EDT | 2024-08-16 | 0.53 | 0.45 | 0.51 | -0.42 | -44.21% | 1 | 84 | 31.10% |
| TBT241018P00032000 | 2024-03-28 10:43AM EDT | 2024-10-18 | 2.58 | 0.92 | 0.96 | 0.00 | - | 10 | 34 | 31.74% |
| TBT250117P00032000 | 2024-04-10 1:29PM EDT | 2025-01-17 | 2.25 | 0.15 | 1.76 | 0.00 | - | 12 | 56 | 34.25% |
| TBT260116P00032000 | 2024-02-08 11:37AM EDT | 2026-01-16 | 5.70 | 5.65 | 8.50 | 0.00 | - | - | 2 | 54.50% |
© 2024 Yahoo. All rights reserved.