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:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00035000 | 2024-04-25 3:13PM EDT | 2024-05-03 | 3.30 | 1.90 | 3.25 | 0.00 | - | 1 | 56 | 65.82% |
| TBT240510C00035000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 3.00 | 1.37 | 3.20 | 0.00 | - | 5 | 113 | 43.95% |
| TBT240517C00035000 | 2024-04-26 9:43AM EDT | 2024-05-17 | 2.85 | 2.78 | 3.10 | -0.57 | -16.67% | 1 | 181 | 31.15% |
| TBT240524C00035000 | 2024-04-15 10:14AM EDT | 2024-05-24 | 3.00 | 2.75 | 5.00 | 0.00 | - | 1 | 6 | 52.64% |
| TBT240621C00035000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 3.85 | 3.05 | 3.55 | 0.00 | - | 2 | 640 | 30.32% |
| TBT240816C00035000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 3.92 | 3.00 | 4.00 | +0.60 | +18.07% | 2 | 554 | 28.10% |
| TBT240920C00035000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 4.20 | 3.95 | 4.30 | 0.00 | - | 1 | 50 | 28.17% |
| TBT241018C00035000 | 2024-04-25 10:50AM EDT | 2024-10-18 | 4.75 | 4.10 | 4.45 | 0.00 | - | 1 | 34 | 27.47% |
| TBT241220C00035000 | 2024-04-03 1:06PM EDT | 2024-12-20 | 3.30 | 3.70 | 5.00 | 0.00 | - | 2 | 2 | 28.61% |
| TBT250117C00035000 | 2024-04-19 10:40AM EDT | 2025-01-17 | 4.62 | 2.86 | 6.05 | 0.00 | - | 16 | 247 | 36.00% |
| TBT260116C00035000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 6.05 | 5.10 | 6.80 | 0.00 | - | 5 | 39 | 27.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00035000 | 2024-04-25 12:27PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 116 | 37.11% |
| TBT240510P00035000 | 2024-04-26 10:37AM EDT | 2024-05-10 | 0.11 | 0.07 | 0.10 | 0.00 | - | 5 | 3 | 31.15% |
| TBT240517P00035000 | 2024-04-26 10:34AM EDT | 2024-05-17 | 0.19 | 0.15 | 0.18 | -0.04 | -17.39% | 1 | 39 | 30.08% |
| TBT240524P00035000 | 2024-04-17 2:26PM EDT | 2024-05-24 | 0.55 | 0.21 | 0.25 | 0.00 | - | - | 1 | 29.10% |
| TBT240531P00035000 | 2024-04-22 10:46AM EDT | 2024-05-31 | 0.47 | 0.27 | 0.30 | 0.00 | - | 13 | 1,006 | 27.78% |
| TBT240621P00035000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.59 | -0.05 | -8.06% | 20 | 523 | 29.00% |
| TBT240816P00035000 | 2024-04-26 9:32AM EDT | 2024-08-16 | 1.31 | 1.24 | 1.33 | +0.12 | +10.08% | 4 | 53 | 31.32% |
| TBT240920P00035000 | 2024-04-23 1:46PM EDT | 2024-09-20 | 1.93 | 1.59 | 1.65 | 0.00 | - | 20 | 21 | 31.18% |
| TBT241018P00035000 | 2024-04-25 10:58AM EDT | 2024-10-18 | 1.81 | 1.94 | 2.02 | 0.00 | - | 10 | 20 | 32.54% |
| TBT241220P00035000 | 2024-03-21 2:30PM EDT | 2024-12-20 | 4.40 | 1.00 | 3.85 | 0.00 | - | - | 1 | 44.31% |
| TBT250117P00035000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 3.20 | 2.62 | 3.05 | 0.00 | - | 8 | 74 | 35.18% |
| TBT260116P00035000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 5.35 | 5.20 | 5.85 | 0.00 | - | 1 | 125 | 38.16% |
© 2024 Yahoo. All rights reserved.