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:36.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00036000 | 2024-04-26 10:59AM EDT | 2024-05-03 | 1.90 | 1.91 | 2.22 | +0.42 | +28.38% | 4 | 75 | 52.64% |
| TBT240510C00036000 | 2024-04-25 1:29PM EDT | 2024-05-10 | 2.50 | 1.63 | 3.35 | 0.00 | - | 10 | 61 | 81.84% |
| TBT240517C00036000 | 2024-04-26 11:13AM EDT | 2024-05-17 | 2.23 | 1.99 | 2.29 | -0.36 | -13.90% | 16 | 1,845 | 31.45% |
| TBT240524C00036000 | 2024-04-10 11:46AM EDT | 2024-05-24 | 1.21 | 1.99 | 3.45 | 0.00 | - | 7 | 8 | 59.42% |
| TBT240621C00036000 | 2024-04-26 12:15PM EDT | 2024-06-21 | 2.76 | 2.49 | 2.90 | -0.32 | -10.39% | 2 | 211 | 31.35% |
| TBT240816C00036000 | 2024-04-24 10:42AM EDT | 2024-08-16 | 3.45 | 2.84 | 3.35 | 0.00 | - | 2 | 69 | 28.00% |
| TBT240920C00036000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 3.65 | 3.45 | 3.70 | +0.02 | +0.55% | 5 | 275 | 28.37% |
| TBT241018C00036000 | 2024-04-16 10:43AM EDT | 2024-10-18 | 3.90 | 3.70 | 3.90 | 0.00 | - | 2 | 4 | 28.04% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 2024-12-20 | 3.40 | 2.29 | 5.95 | 0.00 | - | 4 | 2 | 41.80% |
| TBT250117C00036000 | 2024-04-11 12:53PM EDT | 2025-01-17 | 3.77 | 2.48 | 4.60 | 0.00 | - | 4 | 76 | 28.49% |
| TBT260116C00036000 | 2024-04-23 11:15AM EDT | 2026-01-16 | 5.40 | 5.65 | 6.40 | 0.00 | - | 1 | 317 | 28.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00036000 | 2024-04-26 1:41PM EDT | 2024-05-03 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 11 | 52 | 34.57% |
| TBT240517P00036000 | 2024-04-26 11:15AM EDT | 2024-05-17 | 0.35 | 0.33 | 0.36 | +0.06 | +20.69% | 30 | 385 | 30.37% |
| TBT240524P00036000 | 2024-04-24 3:21PM EDT | 2024-05-24 | 0.50 | 0.43 | 0.47 | 0.00 | - | 4 | 6 | 29.59% |
| TBT240621P00036000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 1.06 | 0.86 | 0.90 | +0.28 | +35.90% | 1 | 233 | 29.42% |
| TBT240816P00036000 | 2024-04-25 9:51AM EDT | 2024-08-16 | 1.56 | 1.64 | 1.73 | 0.00 | - | 200 | 207 | 31.67% |
| TBT240920P00036000 | 2024-04-15 12:40PM EDT | 2024-09-20 | 2.46 | 2.00 | 2.09 | 0.00 | - | 24 | 29 | 31.64% |
| TBT241018P00036000 | 2024-04-25 12:52PM EDT | 2024-10-18 | 2.35 | 2.40 | 2.50 | 0.00 | - | 20 | 51 | 33.15% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 3.40 | 2.30 | 3.60 | 0.00 | - | 5 | 21 | 35.88% |
| TBT260116P00036000 | 2024-04-24 12:02PM EDT | 2026-01-16 | 5.95 | 3.60 | 7.05 | 0.00 | - | 1 | 9 | 41.70% |
© 2024 Yahoo. All rights reserved.