ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:39.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00039000 | 2024-05-08 3:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 92.97% |
| TBT240517C00039000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.07 | +0.14 | +466.67% | 6 | 181 | 35.55% |
| TBT240524C00039000 | 2024-05-09 2:35PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 16 | 28.42% |
| TBT240531C00039000 | 2024-05-09 1:21PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 3 | 25.78% |
| TBT240607C00039000 | 2024-05-08 2:06PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.24 | 0.00 | - | - | 2 | 26.66% |
| TBT240621C00039000 | 2024-05-10 10:30AM EDT | 2024-06-21 | 0.40 | 0.39 | 0.42 | 0.00 | - | 16 | 175 | 27.10% |
| TBT240816C00039000 | 2024-05-09 2:22PM EDT | 2024-08-16 | 0.86 | 0.95 | 1.15 | 0.00 | - | 1 | 155 | 29.25% |
| TBT240920C00039000 | 2024-05-09 2:24PM EDT | 2024-09-20 | 1.16 | 1.25 | 1.30 | 0.00 | - | 1 | 5 | 26.98% |
| TBT241018C00039000 | 2024-05-08 10:40AM EDT | 2024-10-18 | 1.36 | 1.45 | 1.51 | 0.00 | - | 1 | 3 | 26.86% |
| TBT241220C00039000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| TBT250117C00039000 | 2024-04-15 2:23PM EDT | 2025-01-17 | 3.65 | 2.09 | 2.79 | 0.00 | - | 10 | 45 | 32.42% |
| TBT260116C00039000 | 2024-05-01 12:48PM EDT | 2026-01-16 | 4.65 | 2.36 | 4.35 | 0.00 | - | 8 | 10 | 29.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00039000 | 2024-05-02 2:58PM EDT | 2024-05-10 | 2.03 | 2.47 | 3.60 | 0.00 | - | - | 0 | 142.58% |
| TBT240517P00039000 | 2024-05-08 9:34AM EDT | 2024-05-17 | 3.04 | 2.37 | 4.00 | 0.00 | - | 200 | 194 | 60.74% |
| TBT240621P00039000 | 2024-05-06 12:58PM EDT | 2024-06-21 | 3.20 | 3.05 | 4.65 | 0.00 | - | 2 | 175 | 59.33% |
| TBT250117P00039000 | 2023-12-19 11:40AM EDT | 2025-01-17 | 11.21 | 7.80 | 10.50 | 0.00 | - | - | 6 | 62.13% |
| TBT260116P00039000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 9.30 | 9.55 | 12.50 | 0.00 | - | 1 | 2 | 58.02% |
© 2024 Yahoo. All rights reserved.