ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607C00032000 | 2024-05-17 1:48PM EDT | 2024-06-07 | 3.29 | 4.00 | 4.20 | 0.00 | - | 1 | 16 | 62.50% |
| TBT240614C00032000 | 2024-05-10 3:10PM EDT | 2024-06-14 | 4.31 | 4.05 | 4.20 | 0.00 | - | - | 3 | 44.14% |
| TBT240621C00032000 | 2024-05-31 11:52AM EDT | 2024-06-21 | 4.25 | 4.05 | 4.20 | -1.15 | -21.30% | 2 | 188 | 36.04% |
| TBT240628C00032000 | 2024-05-30 11:16AM EDT | 2024-06-28 | 4.75 | 4.05 | 4.20 | 0.00 | - | 1 | 1 | 31.25% |
| TBT240719C00032000 | 2024-05-30 9:48AM EDT | 2024-07-19 | 4.92 | 4.10 | 4.25 | 0.00 | - | 1 | 2 | 25.98% |
| TBT240816C00032000 | 2024-05-14 1:01PM EDT | 2024-08-16 | 4.10 | 4.20 | 4.35 | 0.00 | - | 11 | 12 | 23.93% |
| TBT240920C00032000 | 2024-05-20 10:28AM EDT | 2024-09-20 | 4.00 | 4.35 | 4.55 | 0.00 | - | 15 | 415 | 24.22% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 2024-10-18 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 0.00% |
| TBT241220C00032000 | 2024-01-31 1:13PM EDT | 2024-12-20 | 3.20 | 1.21 | 3.80 | 0.00 | - | - | 1 | 0.00% |
| TBT250117C00032000 | 2024-05-14 10:07AM EDT | 2025-01-17 | 5.05 | 4.90 | 5.20 | 0.00 | - | 1 | 53 | 24.78% |
| TBT260116C00032000 | 2024-02-01 12:09PM EDT | 2026-01-16 | 4.05 | 4.90 | 7.50 | 0.00 | - | 11 | 23 | 30.20% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607P00032000 | 2024-05-24 12:19PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 44.53% |
| TBT240614P00032000 | 2024-05-24 11:32AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 29 | 43.16% |
| TBT240621P00032000 | 2024-05-28 11:20AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.10 | 0.00 | - | 121 | 342 | 35.16% |
| TBT240628P00032000 | 2024-05-16 9:33AM EDT | 2024-06-28 | 0.28 | 0.04 | 0.09 | 0.00 | - | - | 4 | 29.69% |
| TBT240719P00032000 | 2024-05-30 9:48AM EDT | 2024-07-19 | 0.11 | 0.16 | 0.19 | 0.00 | - | 1 | 36 | 27.34% |
| TBT240816P00032000 | 2024-05-28 10:17AM EDT | 2024-08-16 | 0.34 | 0.33 | 0.39 | 0.00 | - | 1 | 92 | 27.49% |
| TBT240920P00032000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 1.05 | 0.58 | 0.64 | 0.00 | - | 10 | 18 | 27.64% |
| TBT241018P00032000 | 2024-05-14 1:09PM EDT | 2024-10-18 | 1.15 | 0.86 | 0.93 | 0.00 | - | 10 | 44 | 29.22% |
| TBT241220P00032000 | 2024-05-17 3:45PM EDT | 2024-12-20 | 1.74 | 1.34 | 1.47 | 0.00 | - | 1 | 1 | 30.66% |
| TBT250117P00032000 | 2024-04-10 1:29PM EDT | 2025-01-17 | 2.25 | 1.16 | 1.93 | 0.00 | - | 12 | 56 | 33.58% |
| TBT260116P00032000 | 2024-05-29 10:14AM EDT | 2026-01-16 | 3.96 | 4.05 | 4.70 | 0.00 | - | 1 | 3 | 38.16% |
© 2024 Yahoo. All rights reserved.