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:35.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607C00035000 | 2024-05-30 12:24PM EDT | 2024-06-07 | 1.77 | 0.99 | 1.28 | 0.00 | - | 5 | 18 | 29.49% |
| TBT240614C00035000 | 2024-05-30 9:56AM EDT | 2024-06-14 | 1.33 | 1.38 | 1.46 | -0.65 | -32.83% | 250 | 74 | 28.81% |
| TBT240621C00035000 | 2024-05-31 2:42PM EDT | 2024-06-21 | 1.65 | 1.47 | 1.54 | -0.35 | -17.50% | 45 | 889 | 26.17% |
| TBT240628C00035000 | 2024-05-28 11:08AM EDT | 2024-06-28 | 1.40 | 1.25 | 2.25 | 0.00 | - | 8 | 18 | 41.99% |
| TBT240719C00035000 | 2024-05-30 2:26PM EDT | 2024-07-19 | 2.19 | 1.74 | 1.82 | 0.00 | - | 3 | 28 | 23.05% |
| TBT240816C00035000 | 2024-05-30 9:30AM EDT | 2024-08-16 | 2.99 | 2.05 | 2.14 | 0.00 | - | 2 | 157 | 23.56% |
| TBT240920C00035000 | 2024-05-28 2:18PM EDT | 2024-09-20 | 2.46 | 2.43 | 2.54 | -0.10 | -3.91% | 5 | 245 | 24.81% |
| TBT241018C00035000 | 2024-05-30 11:17AM EDT | 2024-10-18 | 3.00 | 2.61 | 2.73 | 0.00 | - | 1 | 46 | 24.39% |
| TBT241220C00035000 | 2024-05-23 3:57PM EDT | 2024-12-20 | 3.05 | 3.15 | 3.35 | 0.00 | - | 1 | 5 | 26.25% |
| TBT250117C00035000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 3.44 | 3.25 | 3.50 | -0.71 | -17.11% | 20 | 248 | 25.95% |
| TBT260116C00035000 | 2024-05-13 3:42PM EDT | 2026-01-16 | 5.20 | 4.90 | 5.55 | 0.00 | - | 1 | 39 | 27.67% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607P00035000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.15 | 0.00 | - | 16 | 92 | 26.76% |
| TBT240614P00035000 | 2024-05-31 10:02AM EDT | 2024-06-14 | 0.31 | 0.30 | 0.35 | -0.19 | -38.00% | 101 | 17 | 27.93% |
| TBT240621P00035000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.42 | +0.16 | +66.67% | 10 | 1,001 | 25.20% |
| TBT240628P00035000 | 2024-05-31 12:46PM EDT | 2024-06-28 | 0.53 | 0.57 | 0.62 | +0.13 | +32.50% | 2 | 2 | 27.49% |
| TBT240705P00035000 | 2024-05-30 1:40PM EDT | 2024-07-05 | 0.52 | 0.68 | 0.74 | 0.00 | - | 2 | 32 | 27.49% |
| TBT240719P00035000 | 2024-05-31 12:12PM EDT | 2024-07-19 | 0.84 | 0.89 | 0.95 | +0.26 | +44.83% | 3 | 15 | 27.54% |
| TBT240816P00035000 | 2024-05-29 11:23AM EDT | 2024-08-16 | 0.89 | 1.23 | 1.30 | 0.00 | - | 1 | 100 | 27.54% |
| TBT240920P00035000 | 2024-05-20 3:16PM EDT | 2024-09-20 | 1.94 | 1.61 | 1.68 | 0.00 | - | 10 | 36 | 27.81% |
| TBT241018P00035000 | 2024-05-07 11:35AM EDT | 2024-10-18 | 2.63 | 2.02 | 2.14 | 0.00 | - | 10 | 10 | 30.23% |
| TBT241220P00035000 | 2024-05-31 3:18PM EDT | 2024-12-20 | 2.67 | 2.62 | 2.76 | -0.60 | -18.35% | 1 | 16 | 31.06% |
| TBT250117P00035000 | 2024-05-21 10:04AM EDT | 2025-01-17 | 3.75 | 2.98 | 3.20 | 0.00 | - | 1 | 74 | 33.08% |
| TBT260116P00035000 | 2024-05-13 3:42PM EDT | 2026-01-16 | 6.10 | 5.65 | 6.30 | 0.00 | - | 1 | 125 | 38.12% |
© 2024 Yahoo. All rights reserved.