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:30.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607C00030000 | 2024-05-16 12:45PM EDT | 2024-06-07 | 4.73 | 6.00 | 6.20 | 0.00 | - | 1 | 2 | 57.81% |
| TBT240621C00030000 | 2024-05-31 12:12PM EDT | 2024-06-21 | 6.28 | 4.70 | 6.20 | +0.76 | +13.77% | 1 | 180 | 50.39% |
| TBT240719C00030000 | 2024-05-30 9:54AM EDT | 2024-07-19 | 6.87 | 4.70 | 6.20 | 0.00 | - | 1 | 21 | 33.01% |
| TBT240816C00030000 | 2024-03-12 3:20PM EDT | 2024-08-16 | 3.75 | 4.95 | 6.85 | 0.00 | - | 1 | 2 | 46.73% |
| TBT240920C00030000 | 2024-05-15 3:31PM EDT | 2024-09-20 | 4.97 | 6.10 | 6.25 | 0.00 | - | 1 | 2 | 23.83% |
| TBT241018C00030000 | 2024-05-10 12:30PM EDT | 2024-10-18 | 6.40 | 6.10 | 6.30 | 0.00 | - | 90 | 45 | 22.85% |
| TBT241220C00030000 | 2024-05-29 10:26AM EDT | 2024-12-20 | 7.35 | 6.30 | 6.55 | 0.00 | - | 50 | 55 | 23.98% |
| TBT250117C00030000 | 2024-04-04 10:38AM EDT | 2025-01-17 | 5.33 | 6.75 | 7.00 | 0.00 | - | 1 | 304 | 29.03% |
| TBT260116C00030000 | 2024-05-30 12:01PM EDT | 2026-01-16 | 7.85 | 7.25 | 7.90 | 0.00 | - | 1 | 29 | 24.90% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607P00030000 | 2024-05-24 12:17PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 53.13% |
| TBT240621P00030000 | 2024-05-31 10:48AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 30 | 7,656 | 49.41% |
| TBT240719P00030000 | 2024-05-28 2:55PM EDT | 2024-07-19 | 0.04 | 0.05 | 0.10 | 0.00 | - | 11 | 12 | 32.42% |
| TBT240816P00030000 | 2024-05-30 10:07AM EDT | 2024-08-16 | 0.10 | 0.12 | 0.16 | 0.00 | - | 15 | 143 | 28.81% |
| TBT240920P00030000 | 2024-05-30 10:45AM EDT | 2024-09-20 | 0.24 | 0.26 | 0.31 | 0.00 | - | 1 | 60 | 28.52% |
| TBT241018P00030000 | 2024-04-03 9:56AM EDT | 2024-10-18 | 0.99 | 0.25 | 0.99 | 0.00 | - | 3 | 6 | 38.65% |
| TBT241220P00030000 | 2024-04-11 11:23AM EDT | 2024-12-20 | 1.17 | 0.00 | 1.03 | 0.00 | - | 2 | 3 | 32.67% |
| TBT250117P00030000 | 2024-05-31 10:48AM EDT | 2025-01-17 | 1.05 | 0.98 | 1.13 | -0.45 | -30.00% | 30 | 566 | 31.89% |
| TBT260116P00030000 | 2024-05-29 1:01PM EDT | 2026-01-16 | 3.10 | 3.10 | 3.75 | 0.00 | - | 16 | 259 | 38.14% |
© 2024 Yahoo. All rights reserved.