ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621C00033000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 0.41 | 0.37 | 0.42 | -0.40 | -49.38% | 127 | 272 | 28.52% |
| TBT240705C00033000 | 2024-06-13 3:17PM EDT | 2024-07-05 | 0.96 | 0.70 | 0.76 | 0.00 | - | 3 | 3 | 27.34% |
| TBT240719C00033000 | 2024-06-14 12:49PM EDT | 2024-07-19 | 0.99 | 0.96 | 1.02 | -0.24 | -19.51% | 128 | 211 | 27.59% |
| TBT240726C00033000 | 2024-06-14 1:50PM EDT | 2024-07-26 | 1.08 | 1.04 | 1.11 | -0.48 | -30.77% | 1 | 2 | 27.25% |
| TBT240816C00033000 | 2024-06-03 11:29AM EDT | 2024-08-16 | 2.74 | 1.35 | 1.42 | 0.00 | - | 2 | 213 | 27.93% |
| TBT240920C00033000 | 2024-06-14 11:18AM EDT | 2024-09-20 | 1.73 | 1.72 | 1.81 | -0.69 | -28.51% | 6 | 40 | 28.15% |
| TBT241018C00033000 | 2024-06-14 10:51AM EDT | 2024-10-18 | 1.94 | 1.90 | 1.99 | -0.58 | -23.02% | 2 | 8 | 27.17% |
| TBT241220C00033000 | 2024-06-14 2:50PM EDT | 2024-12-20 | 2.52 | 2.40 | 2.53 | -1.78 | -41.40% | 1 | 6 | 27.93% |
| TBT250117C00033000 | 2024-06-14 12:00PM EDT | 2025-01-17 | 2.60 | 2.47 | 2.63 | -1.00 | -27.78% | 1 | 103 | 27.05% |
| TBT260116C00033000 | 2023-12-27 12:49PM EDT | 2026-01-16 | 4.48 | 4.40 | 5.70 | 0.00 | - | 2 | 1 | 35.34% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00033000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.62 | +0.23 | +65.71% | 6 | 327 | 27.93% |
| TBT240628P00033000 | 2024-06-14 1:45PM EDT | 2024-06-28 | 0.97 | 0.97 | 1.04 | +0.80 | +470.59% | 42 | 62 | 36.23% |
| TBT240705P00033000 | 2024-06-14 10:43AM EDT | 2024-07-05 | 1.19 | 1.14 | 1.22 | +0.34 | +40.00% | 31 | 43 | 35.35% |
| TBT240712P00033000 | 2024-06-14 9:59AM EDT | 2024-07-12 | 1.36 | 1.31 | 1.39 | +0.95 | +231.71% | 96 | 33 | 35.30% |
| TBT240719P00033000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 1.31 | 1.41 | 1.48 | +0.34 | +35.05% | 19 | 104 | 33.79% |
| TBT240816P00033000 | 2024-05-31 10:03AM EDT | 2024-08-16 | 0.53 | 1.77 | 1.86 | 0.00 | - | 3 | 66 | 32.18% |
| TBT240920P00033000 | 2024-06-10 2:26PM EDT | 2024-09-20 | 1.08 | 2.12 | 2.21 | 0.00 | - | 1 | 22 | 30.96% |
| TBT241018P00033000 | 2024-06-12 3:18PM EDT | 2024-10-18 | 1.88 | 2.54 | 2.68 | 0.00 | - | 3 | 58 | 33.45% |
| TBT241220P00033000 | 2024-03-05 10:38AM EDT | 2024-12-20 | 4.10 | 2.82 | 3.05 | 0.00 | - | - | 2 | 31.25% |
| TBT250117P00033000 | 2024-06-12 1:56PM EDT | 2025-01-17 | 3.00 | 3.35 | 3.55 | 0.00 | - | 10 | 153 | 34.14% |
| TBT260116P00033000 | 2024-06-12 3:24PM EDT | 2026-01-16 | 5.55 | 5.75 | 6.30 | 0.00 | - | 1 | 8 | 37.78% |
© 2024 Yahoo. All rights reserved.