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:39.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607C00039000 | 2024-05-31 2:41PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.09 | -0.04 | -57.14% | 33 | 51 | 41.80% |
| TBT240614C00039000 | 2024-05-29 3:18PM EDT | 2024-06-14 | 0.36 | 0.08 | 0.11 | 0.00 | - | 1 | 6 | 31.06% |
| TBT240621C00039000 | 2024-05-31 3:16PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.16 | -0.07 | -30.43% | 52 | 424 | 28.32% |
| TBT240628C00039000 | 2024-05-28 2:55PM EDT | 2024-06-28 | 0.22 | 0.17 | 0.21 | 0.00 | - | 6 | 6 | 26.66% |
| TBT240705C00039000 | 2024-05-30 2:41PM EDT | 2024-07-05 | 0.35 | 0.23 | 0.27 | 0.00 | - | 32 | 32 | 25.98% |
| TBT240719C00039000 | 2024-05-30 12:18PM EDT | 2024-07-19 | 0.50 | 0.38 | 0.42 | 0.00 | - | 103 | 101 | 26.03% |
| TBT240816C00039000 | 2024-05-31 9:38AM EDT | 2024-08-16 | 0.66 | 0.66 | 0.71 | -0.28 | -29.79% | 2 | 164 | 26.25% |
| TBT240920C00039000 | 2024-05-29 2:32PM EDT | 2024-09-20 | 1.48 | 0.96 | 1.06 | 0.00 | - | 16 | 24 | 26.76% |
| TBT241018C00039000 | 2024-05-30 10:56AM EDT | 2024-10-18 | 1.12 | 1.15 | 1.26 | -0.27 | -19.42% | 2 | 4 | 26.39% |
| TBT241220C00039000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| TBT250117C00039000 | 2024-04-15 2:23PM EDT | 2025-01-17 | 3.65 | 1.53 | 1.73 | 0.00 | - | 10 | 45 | 24.89% |
| TBT260116C00039000 | 2024-05-01 12:48PM EDT | 2026-01-16 | 4.65 | 3.60 | 4.25 | 0.00 | - | 8 | 10 | 29.38% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607P00039000 | 2024-05-29 9:59AM EDT | 2024-06-07 | 2.08 | 2.86 | 3.70 | 0.00 | - | - | 1 | 65.43% |
| TBT240621P00039000 | 2024-05-23 1:28PM EDT | 2024-06-21 | 3.46 | 2.99 | 3.10 | 0.00 | - | 43 | 162 | 29.88% |
| TBT240719P00039000 | 2024-05-29 9:42AM EDT | 2024-07-19 | 2.75 | 3.50 | 3.65 | 0.00 | - | 2 | 1 | 33.59% |
| TBT250117P00039000 | 2023-12-19 11:40AM EDT | 2025-01-17 | 11.21 | 7.80 | 10.50 | 0.00 | - | - | 6 | 64.59% |
| TBT260116P00039000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 9.30 | 9.55 | 12.50 | 0.00 | - | 1 | 2 | 50.59% |
© 2024 Yahoo. All rights reserved.