ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 2024-05-03 | 4.47 | 3.35 | 4.95 | 0.00 | - | 2 | 44 | 77.73% |
| TBT240510C00034000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 3.20 | 3.10 | 5.85 | 0.00 | - | 15 | 16 | 71.39% |
| TBT240517C00034000 | 2024-04-24 9:45AM EDT | 2024-05-17 | 3.75 | 3.00 | 4.95 | 0.00 | - | 1 | 453 | 75.78% |
| TBT240524C00034000 | 2024-04-19 9:49AM EDT | 2024-05-24 | 3.79 | 2.96 | 5.15 | 0.00 | - | 2 | 2 | 71.29% |
| TBT240531C00034000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 3.31 | 2.56 | 5.00 | 0.00 | - | 1 | 1 | 59.47% |
| TBT240621C00034000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 4.10 | 3.80 | 4.30 | -0.65 | -13.68% | 1 | 207 | 30.13% |
| TBT240816C00034000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 4.45 | 4.00 | 5.25 | 0.00 | - | 1 | 127 | 36.65% |
| TBT240920C00034000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 4.56 | 4.00 | 5.95 | +0.33 | +7.80% | 2 | 64 | 40.67% |
| TBT241018C00034000 | 2024-04-08 11:23AM EDT | 2024-10-18 | 3.40 | 4.90 | 5.10 | 0.00 | - | 3 | 7 | 27.49% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 2024-12-20 | 3.66 | 4.25 | 7.40 | 0.00 | - | 3 | 7 | 45.46% |
| TBT250117C00034000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 2.80 | 5.35 | 7.50 | 0.00 | - | 1 | 21 | 43.85% |
| TBT260116C00034000 | 2024-02-26 3:58PM EDT | 2026-01-16 | 5.10 | 2.03 | 4.50 | 0.00 | - | 1 | 1 | 10.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00034000 | 2024-04-26 11:05AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 51.56% |
| TBT240510P00034000 | 2024-04-17 2:23PM EDT | 2024-05-10 | 0.14 | 0.03 | 0.07 | 0.00 | - | 2 | 23 | 37.70% |
| TBT240517P00034000 | 2024-04-24 2:05PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 49 | 32.23% |
| TBT240524P00034000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.13 | -0.10 | -45.45% | 2 | 5 | 30.27% |
| TBT240531P00034000 | 2024-04-24 3:19PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | 0.00 | - | 6 | 1,004 | 28.61% |
| TBT240621P00034000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 0.39 | 0.34 | 0.37 | 0.00 | - | 8 | 58 | 29.30% |
| TBT240816P00034000 | 2024-04-17 12:40PM EDT | 2024-08-16 | 1.22 | 0.91 | 0.98 | 0.00 | - | 1 | 125 | 31.08% |
| TBT240920P00034000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 1.14 | 1.22 | 1.27 | 0.00 | - | 1 | 12 | 30.93% |
| TBT241018P00034000 | 2024-03-20 9:30AM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 2024-12-20 | 3.30 | 1.65 | 4.20 | 0.00 | - | 2 | 3 | 51.90% |
| TBT250117P00034000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 3.25 | 1.97 | 2.57 | 0.00 | - | 4 | 118 | 34.84% |
| TBT260116P00034000 | 2024-01-24 2:41PM EDT | 2026-01-16 | 6.35 | 6.35 | 6.85 | 0.00 | - | 1 | 102 | 46.79% |
© 2024 Yahoo. All rights reserved.