ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00032000 | 2024-04-19 3:45PM EDT | 32.00 | 5.10 | 4.30 | 6.45 | 0.00 | - | 1 | 1 | 142.38% |
| TBT240510C00033000 | 2024-04-11 12:55PM EDT | 33.00 | 3.71 | 2.87 | 3.45 | 0.00 | - | - | 10 | 54.88% |
| TBT240510C00033500 | 2024-04-05 12:37PM EDT | 33.50 | 1.92 | 2.63 | 3.65 | 0.00 | - | 37 | 37 | 65.23% |
| TBT240510C00034000 | 2024-05-03 10:34AM EDT | 34.00 | 2.88 | 2.33 | 4.45 | -0.32 | -10.00% | 1 | 16 | 104.20% |
| TBT240510C00034500 | 2024-05-03 3:34PM EDT | 34.50 | 1.88 | 1.84 | 2.14 | -0.98 | -34.27% | 3 | 31 | 49.61% |
| TBT240510C00035000 | 2024-04-16 3:37PM EDT | 35.00 | 3.00 | 1.39 | 3.55 | 0.00 | - | 5 | 113 | 87.89% |
| TBT240510C00035500 | 2024-05-03 2:13PM EDT | 35.50 | 1.06 | 0.99 | 1.06 | -0.83 | -43.92% | 2 | 22 | 28.03% |
| TBT240510C00036000 | 2024-05-03 2:24PM EDT | 36.00 | 0.74 | 0.64 | 0.87 | -0.74 | -50.00% | 52 | 63 | 34.96% |
| TBT240510C00036500 | 2024-05-03 3:45PM EDT | 36.50 | 0.46 | 0.39 | 0.43 | -0.71 | -60.68% | 92 | 129 | 25.59% |
| TBT240510C00037000 | 2024-05-03 3:55PM EDT | 37.00 | 0.25 | 0.22 | 0.25 | -0.47 | -65.28% | 66 | 85 | 25.68% |
| TBT240510C00037500 | 2024-05-03 2:15PM EDT | 37.50 | 0.14 | 0.11 | 0.14 | -0.32 | -69.57% | 27 | 31 | 26.27% |
| TBT240510C00038000 | 2024-05-03 11:16AM EDT | 38.00 | 0.13 | 0.07 | 0.09 | -0.17 | -56.67% | 245 | 93 | 28.32% |
| TBT240510C00038500 | 2024-05-03 3:37PM EDT | 38.50 | 0.04 | 0.03 | 0.06 | -0.13 | -76.47% | 18 | 61 | 30.47% |
| TBT240510C00039000 | 2024-05-03 3:15PM EDT | 39.00 | 0.02 | 0.01 | 0.04 | -0.29 | -93.55% | 18 | 20 | 32.42% |
| TBT240510C00039500 | 2024-05-02 2:30PM EDT | 39.50 | 0.08 | 0.00 | 0.09 | 0.00 | - | 11 | 27 | 44.14% |
| TBT240510C00040000 | 2024-05-03 10:14AM EDT | 40.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 100 | 128 | 49.02% |
| TBT240510C00041000 | 2024-05-01 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 200 | 64 | 51.56% |
| TBT240510C00042000 | 2024-04-30 10:27AM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 85.94% |
| TBT240510C00043000 | 2024-04-25 12:14PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 67.19% |
| TBT240510C00044000 | 2024-04-25 9:43AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 314 | 53.13% |
| TBT240510C00045000 | 2024-04-23 3:44PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 81.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00028000 | 2024-04-05 11:21AM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 60 | 71.88% |
| TBT240510P00028500 | 2024-04-03 11:59AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 45 | 68.75% |
| TBT240510P00031000 | 2024-05-01 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 50.78% |
| TBT240510P00031500 | 2024-04-19 1:08PM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 46.88% |
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 363 | 42.19% |
| TBT240510P00032500 | 2024-05-01 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 37.50% |
| TBT240510P00033000 | 2024-05-03 2:10PM EDT | 33.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 206 | 203 | 51.17% |
| TBT240510P00033500 | 2024-04-30 1:25PM EDT | 33.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 16 | 36.33% |
| TBT240510P00034000 | 2024-05-03 2:15PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 26 | 28.91% |
| TBT240510P00034500 | 2024-05-03 3:51PM EDT | 34.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 6 | 25.39% |
| TBT240510P00035000 | 2024-05-01 2:04PM EDT | 35.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 7 | 15 | 24.02% |
| TBT240510P00035500 | 2024-05-03 11:02AM EDT | 35.50 | 0.12 | 0.14 | 0.16 | -0.02 | -14.29% | 11 | 56 | 23.05% |
| TBT240510P00036000 | 2024-05-03 3:23PM EDT | 36.00 | 0.32 | 0.28 | 0.32 | +0.12 | +60.00% | 59 | 218 | 23.15% |
| TBT240510P00036500 | 2024-05-03 2:29PM EDT | 36.50 | 0.54 | 0.51 | 0.56 | +0.22 | +68.75% | 34 | 4 | 23.05% |
| TBT240510P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.87 | 0.81 | 0.99 | +0.32 | +58.18% | 227 | 43 | 29.10% |
| TBT240510P00037500 | 2024-05-03 2:35PM EDT | 37.50 | 1.21 | 1.20 | 1.28 | +0.36 | +42.35% | 8 | 59 | 23.24% |
| TBT240510P00038500 | 2024-04-26 11:22AM EDT | 38.50 | 1.23 | 2.10 | 2.21 | 0.00 | - | 1 | 17 | 26.17% |
© 2024 Yahoo. All rights reserved.