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:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00040000 | 2024-04-26 1:22PM EDT | 2024-05-03 | 0.11 | 0.08 | 0.11 | -0.16 | -59.26% | 18 | 52 | 33.59% |
| TBT240510C00040000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 0.23 | 0.21 | 0.25 | -0.16 | -41.03% | 6 | 31 | 31.35% |
| TBT240517C00040000 | 2024-04-26 2:12PM EDT | 2024-05-17 | 0.40 | 0.38 | 0.40 | -0.22 | -35.48% | 58 | 416 | 31.15% |
| TBT240524C00040000 | 2024-04-22 10:09AM EDT | 2024-05-24 | 0.46 | 0.50 | 0.53 | 0.00 | - | 1 | 8 | 30.76% |
| TBT240621C00040000 | 2024-04-26 3:24PM EDT | 2024-06-21 | 0.98 | 0.96 | 1.01 | -0.27 | -21.60% | 28 | 129 | 30.86% |
| TBT240816C00040000 | 2024-04-16 3:43PM EDT | 2024-08-16 | 1.83 | 1.56 | 1.65 | 0.00 | - | 21 | 67 | 29.83% |
| TBT240920C00040000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 1.97 | 1.90 | 2.00 | -0.21 | -9.63% | 12 | 28 | 29.76% |
| TBT241018C00040000 | 2024-04-25 11:53AM EDT | 2024-10-18 | 2.38 | 2.12 | 2.21 | 0.00 | - | 70 | 72 | 29.32% |
| TBT241220C00040000 | 2024-04-23 10:38AM EDT | 2024-12-20 | 1.84 | 2.40 | 2.83 | 0.00 | - | 1 | 5 | 30.26% |
| TBT250117C00040000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 2.75 | 2.50 | 2.99 | 0.00 | - | 100 | 425 | 29.87% |
| TBT260116C00040000 | 2024-03-14 3:10PM EDT | 2026-01-16 | 3.00 | 3.65 | 4.05 | 0.00 | - | 1 | 24 | 24.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00040000 | 2024-04-16 9:50AM EDT | 2024-05-17 | 2.70 | 2.15 | 2.56 | 0.00 | - | 250 | 250 | 33.20% |
| TBT240621P00040000 | 2024-04-17 1:03PM EDT | 2024-06-21 | 3.85 | 3.00 | 3.15 | 0.00 | - | 4 | 79 | 31.59% |
| TBT240816P00040000 | 2024-04-25 11:48AM EDT | 2024-08-16 | 3.75 | 3.00 | 6.15 | 0.00 | - | 1 | 2 | 58.72% |
| TBT241018P00040000 | 2024-03-11 9:50AM EDT | 2024-10-18 | 9.10 | 4.90 | 7.80 | 0.00 | - | 10 | 10 | 62.77% |
| TBT241220P00040000 | 2024-04-08 1:29PM EDT | 2024-12-20 | 6.95 | 4.25 | 7.50 | 0.00 | - | - | 4 | 51.36% |
| TBT250117P00040000 | 2024-02-20 3:05PM EDT | 2025-01-17 | 8.68 | 5.50 | 9.90 | 0.00 | - | 2 | 85 | 50.13% |
| TBT260116P00040000 | 2024-04-10 10:26AM EDT | 2026-01-16 | 9.25 | 8.15 | 8.80 | 0.00 | - | 6 | 1 | 38.17% |
© 2024 Yahoo. All rights reserved.