ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00038000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.57 | 0.56 | 0.61 | -0.38 | -40.00% | 95 | 139 | 33.99% |
| TBT240510C00038000 | 2024-04-26 11:34AM EDT | 2024-05-10 | 0.81 | 0.78 | 0.85 | -0.31 | -27.68% | 33 | 38 | 31.45% |
| TBT240517C00038000 | 2024-04-26 2:23PM EDT | 2024-05-17 | 1.02 | 1.00 | 1.05 | -0.29 | -22.14% | 20 | 544 | 31.01% |
| TBT240524C00038000 | 2024-04-24 3:40PM EDT | 2024-05-24 | 1.21 | 0.35 | 1.20 | 0.00 | - | 1 | 5 | 30.32% |
| TBT240531C00038000 | 2024-04-19 11:31AM EDT | 2024-05-31 | 0.97 | 1.25 | 1.31 | 0.00 | - | 1 | 2 | 29.44% |
| TBT240621C00038000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 1.59 | 1.50 | 1.74 | -0.40 | -20.10% | 1 | 442 | 30.47% |
| TBT240816C00038000 | 2024-04-25 2:58PM EDT | 2024-08-16 | 2.65 | 2.28 | 2.57 | 0.00 | - | 2 | 45 | 31.42% |
| TBT240920C00038000 | 2024-03-27 12:48PM EDT | 2024-09-20 | 1.03 | 2.43 | 2.93 | 0.00 | - | 2 | 7 | 31.15% |
| TBT241018C00038000 | 2024-04-18 3:00PM EDT | 2024-10-18 | 2.80 | 2.83 | 2.94 | 0.00 | - | 2 | 4 | 28.64% |
| TBT241220C00038000 | 2024-04-15 10:17AM EDT | 2024-12-20 | 3.39 | 2.02 | 5.35 | 0.00 | - | 2 | 21 | 44.48% |
| TBT250117C00038000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 3.88 | 2.40 | 4.85 | 0.00 | - | 2 | 34 | 38.14% |
| TBT260116C00038000 | 2023-11-22 2:31PM EDT | 2026-01-16 | 6.30 | 1.10 | 5.85 | 0.00 | - | - | 2 | 29.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00038000 | 2024-04-25 1:07PM EDT | 2024-05-17 | 1.05 | 1.12 | 1.16 | 0.00 | - | 7 | 565 | 31.30% |
| TBT240621P00038000 | 2024-04-26 9:39AM EDT | 2024-06-21 | 1.90 | 1.77 | 1.83 | +0.26 | +15.85% | 5 | 67 | 30.30% |
| TBT240816P00038000 | 2024-04-26 10:29AM EDT | 2024-08-16 | 2.77 | 2.68 | 2.78 | +0.20 | +7.78% | 3 | 20 | 32.74% |
| TBT240920P00038000 | 2024-04-11 11:22AM EDT | 2024-09-20 | 4.00 | 2.44 | 3.15 | 0.00 | - | - | 1 | 32.45% |
| TBT241220P00038000 | 2024-04-11 11:23AM EDT | 2024-12-20 | 4.98 | 3.00 | 6.10 | 0.00 | - | - | 3 | 49.94% |
| TBT250117P00038000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 4.80 | 3.75 | 5.70 | +0.15 | +3.23% | 50 | 289 | 44.07% |
| TBT260116P00038000 | 2024-04-11 9:59AM EDT | 2026-01-16 | 7.00 | 5.00 | 7.55 | 0.00 | - | 1 | 5 | 38.15% |
© 2024 Yahoo. All rights reserved.