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:37.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00037000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 1.15 | 0.90 | 1.38 | -0.47 | -29.01% | 7 | 64 | 44.73% |
| TBT240510C00037000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 1.74 | 1.31 | 2.16 | 0.00 | - | 2 | 18 | 59.33% |
| TBT240517C00037000 | 2024-04-26 3:20PM EDT | 2024-05-17 | 1.56 | 1.30 | 1.59 | -0.33 | -17.46% | 45 | 2,286 | 30.91% |
| TBT240524C00037000 | 2024-04-23 11:06AM EDT | 2024-05-24 | 1.17 | 1.45 | 1.72 | 0.00 | - | 1 | 13 | 29.98% |
| TBT240531C00037000 | 2024-04-23 9:53AM EDT | 2024-05-31 | 0.94 | 0.77 | 2.60 | 0.00 | - | 2 | 15 | 46.53% |
| TBT240621C00037000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 2.20 | 2.16 | 2.42 | -0.38 | -14.73% | 14 | 322 | 33.40% |
| TBT240816C00037000 | 2024-04-23 3:41PM EDT | 2024-08-16 | 2.54 | 2.14 | 4.65 | 0.00 | - | 25 | 232 | 50.95% |
| TBT240920C00037000 | 2024-04-23 1:33PM EDT | 2024-09-20 | 2.67 | 3.05 | 3.20 | 0.00 | - | 1 | 68 | 28.88% |
| TBT241018C00037000 | 2024-04-22 3:07PM EDT | 2024-10-18 | 2.98 | 3.25 | 3.40 | 0.00 | - | 1 | 12 | 28.42% |
| TBT241220C00037000 | 2024-04-15 12:20PM EDT | 2024-12-20 | 3.70 | 1.83 | 5.40 | 0.00 | - | 1 | 3 | 41.19% |
| TBT250117C00037000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 3.45 | 2.00 | 6.00 | 0.00 | - | 2 | 162 | 43.75% |
| TBT260116C00037000 | 2024-04-24 10:30AM EDT | 2026-01-16 | 3.05 | 5.30 | 6.00 | 0.00 | - | 1 | 2 | 28.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00037000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 252 | 62 | 32.91% |
| TBT240510P00037000 | 2024-04-26 10:37AM EDT | 2024-05-10 | 0.56 | 0.45 | 0.49 | +0.23 | +69.70% | 1 | 13 | 30.76% |
| TBT240517P00037000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 0.76 | 0.65 | 0.68 | +0.19 | +33.33% | 14 | 1,239 | 30.62% |
| TBT240524P00037000 | 2024-04-23 1:38PM EDT | 2024-05-24 | 1.21 | 0.12 | 0.83 | 0.00 | - | 11 | 10 | 30.23% |
| TBT240531P00037000 | 2024-04-25 3:15PM EDT | 2024-05-31 | 0.80 | 0.87 | 1.63 | 0.00 | - | 2 | 3 | 44.97% |
| TBT240621P00037000 | 2024-04-23 12:25PM EDT | 2024-06-21 | 1.74 | 1.27 | 1.31 | 0.00 | - | 3 | 114 | 29.74% |
| TBT240816P00037000 | 2024-04-25 11:10AM EDT | 2024-08-16 | 2.05 | 2.12 | 2.22 | 0.00 | - | 1 | 139 | 32.15% |
| TBT240920P00037000 | 2024-03-14 3:43PM EDT | 2024-09-20 | 4.80 | 3.50 | 3.65 | 0.00 | - | 13 | 13 | 43.36% |
| TBT250117P00037000 | 2024-02-23 12:14PM EDT | 2025-01-17 | 6.45 | 6.20 | 6.55 | 0.00 | - | 5 | 69 | 54.03% |
| TBT260116P00037000 | 2024-04-10 11:15AM EDT | 2026-01-16 | 7.20 | 6.30 | 6.80 | 0.00 | - | 1 | 3 | 37.31% |
© 2024 Yahoo. All rights reserved.