ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00033000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 4.43 | 4.25 | 5.95 | 0.00 | - | 15 | 15 | 86.72% |
| TBT240510C00033000 | 2024-04-11 12:55PM EDT | 2024-05-10 | 3.71 | 3.95 | 6.00 | 0.00 | - | - | 10 | 109.77% |
| TBT240517C00033000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 4.75 | 4.05 | 5.35 | -0.05 | -1.04% | 17 | 76 | 61.23% |
| TBT240524C00033000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 4.12 | 3.75 | 6.10 | 0.00 | - | 1 | 0 | 79.39% |
| TBT240621C00033000 | 2024-04-26 9:31AM EDT | 2024-06-21 | 5.07 | 4.65 | 5.15 | -0.39 | -7.14% | 2 | 254 | 30.47% |
| TBT240816C00033000 | 2024-04-12 12:44PM EDT | 2024-08-16 | 3.95 | 3.80 | 6.35 | 0.00 | - | 2 | 117 | 43.04% |
| TBT240920C00033000 | 2024-04-12 11:44AM EDT | 2024-09-20 | 4.25 | 5.10 | 7.20 | 0.00 | - | 1 | 55 | 48.49% |
| TBT241018C00033000 | 2024-04-17 3:05PM EDT | 2024-10-18 | 4.91 | 4.65 | 6.55 | 0.00 | - | 1 | 7 | 36.79% |
| TBT241220C00033000 | 2024-04-10 11:48AM EDT | 2024-12-20 | 4.50 | 4.70 | 7.95 | 0.00 | - | 15 | 6 | 45.34% |
| TBT250117C00033000 | 2024-04-24 1:35PM EDT | 2025-01-17 | 6.15 | 3.90 | 8.00 | 0.00 | - | 5 | 102 | 43.34% |
| TBT260116C00033000 | 2023-12-27 12:49PM EDT | 2026-01-16 | 4.48 | 4.40 | 5.70 | 0.00 | - | 2 | 1 | 13.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00033000 | 2024-04-12 9:40AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.09 | -0.12 | -85.71% | 1 | 3 | 61.72% |
| TBT240517P00033000 | 2024-04-25 11:56AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 43 | 39.84% |
| TBT240531P00033000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 0.18 | 0.07 | 0.09 | 0.00 | - | 1 | 1 | 29.88% |
| TBT240621P00033000 | 2024-04-26 12:14PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 5 | 281 | 29.79% |
| TBT240816P00033000 | 2024-04-25 10:12AM EDT | 2024-08-16 | 0.65 | 0.65 | 0.69 | 0.00 | - | 5 | 57 | 30.59% |
| TBT240920P00033000 | 2024-04-15 10:44AM EDT | 2024-09-20 | 1.23 | 0.92 | 0.96 | 0.00 | - | 1 | 18 | 30.74% |
| TBT241220P00033000 | 2024-03-05 10:38AM EDT | 2024-12-20 | 4.10 | 2.82 | 3.05 | 0.00 | - | - | 2 | 45.36% |
| TBT250117P00033000 | 2024-04-24 9:48AM EDT | 2025-01-17 | 2.15 | 0.79 | 2.14 | 0.00 | - | 2 | 133 | 34.52% |
| TBT260116P00033000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 4.25 | 4.20 | 4.90 | 0.00 | - | 1 | 8 | 38.64% |
© 2024 Yahoo. All rights reserved.