ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621C00034000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.20 | -64.52% | 11 | 734 | 27.83% |
| TBT240628C00034000 | 2024-06-14 3:01PM EDT | 2024-06-28 | 0.25 | 0.23 | 0.26 | -0.35 | -58.33% | 48 | 14 | 27.05% |
| TBT240705C00034000 | 2024-06-12 3:32PM EDT | 2024-07-05 | 0.90 | 0.36 | 0.41 | 0.00 | - | 26 | 15 | 27.74% |
| TBT240712C00034000 | 2024-06-13 10:28AM EDT | 2024-07-12 | 0.87 | 0.51 | 0.55 | 0.00 | - | 24 | 14 | 28.32% |
| TBT240719C00034000 | 2024-06-14 11:20AM EDT | 2024-07-19 | 0.63 | 0.61 | 0.64 | -1.37 | -68.50% | 2 | 34 | 27.74% |
| TBT240726C00034000 | 2024-06-12 10:12AM EDT | 2024-07-26 | 0.75 | 0.67 | 0.73 | -0.30 | -28.57% | 3 | 2 | 27.49% |
| TBT240816C00034000 | 2024-06-14 1:45PM EDT | 2024-08-16 | 1.01 | 0.97 | 1.01 | -0.33 | -24.63% | 6 | 234 | 27.83% |
| TBT240920C00034000 | 2024-06-14 10:07AM EDT | 2024-09-20 | 1.30 | 1.33 | 1.42 | -0.27 | -17.20% | 5 | 173 | 28.52% |
| TBT241018C00034000 | 2024-06-13 11:21AM EDT | 2024-10-18 | 1.94 | 1.49 | 1.60 | 0.00 | - | 100 | 162 | 27.52% |
| TBT241220C00034000 | 2024-06-12 12:58PM EDT | 2024-12-20 | 2.49 | 2.02 | 2.17 | 0.00 | - | 1 | 8 | 28.54% |
| TBT250117C00034000 | 2024-06-13 2:49PM EDT | 2025-01-17 | 2.38 | 2.09 | 2.26 | 0.00 | - | 7 | 30 | 27.54% |
| TBT260116C00034000 | 2024-06-14 12:54PM EDT | 2026-01-16 | 3.80 | 3.50 | 4.05 | -1.55 | -28.97% | 3 | 3 | 27.67% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00034000 | 2024-06-14 3:05PM EDT | 2024-06-21 | 1.23 | 1.28 | 1.36 | +0.35 | +39.77% | 12 | 130 | 30.27% |
| TBT240628P00034000 | 2024-06-14 10:42AM EDT | 2024-06-28 | 1.73 | 1.67 | 1.76 | +0.54 | +45.38% | 70 | 73 | 40.09% |
| TBT240705P00034000 | 2024-06-14 12:01PM EDT | 2024-07-05 | 1.65 | 1.80 | 1.90 | +0.61 | +58.65% | 6 | 31 | 37.55% |
| TBT240712P00034000 | 2024-06-11 1:24PM EDT | 2024-07-12 | 0.73 | 1.94 | 2.04 | 0.00 | - | 2 | 34 | 36.62% |
| TBT240719P00034000 | 2024-06-14 12:54PM EDT | 2024-07-19 | 1.90 | 2.03 | 2.25 | +0.25 | +15.15% | 258 | 37 | 38.14% |
| TBT240726P00034000 | 2024-06-07 2:39PM EDT | 2024-07-26 | 0.94 | 2.09 | 2.19 | 0.00 | - | 4 | 4 | 33.40% |
| TBT240816P00034000 | 2024-06-14 11:53AM EDT | 2024-08-16 | 2.30 | 2.37 | 2.48 | +0.58 | +33.72% | 3 | 186 | 32.76% |
| TBT240920P00034000 | 2024-06-13 3:08PM EDT | 2024-09-20 | 2.32 | 2.69 | 2.81 | 0.00 | - | 1 | 12 | 31.20% |
| TBT241018P00034000 | 2024-05-29 1:02PM EDT | 2024-10-18 | 1.20 | 3.10 | 3.30 | 0.00 | - | 10 | 23 | 33.94% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 2024-12-20 | 3.30 | 1.60 | 2.60 | 0.00 | - | 2 | 3 | 20.22% |
| TBT250117P00034000 | 2024-06-07 9:44AM EDT | 2025-01-17 | 3.05 | 4.00 | 4.20 | 0.00 | - | 10 | 119 | 34.79% |
| TBT260116P00034000 | 2024-06-12 2:52PM EDT | 2026-01-16 | 6.15 | 6.40 | 6.95 | 0.00 | - | 1 | 117 | 38.03% |
© 2024 Yahoo. All rights reserved.