ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628C00030500 | 2024-06-12 11:14AM EDT | 30.50 | 3.32 | 2.77 | 2.93 | 0.00 | - | - | 1 | 37.50% |
| TBT240628C00032000 | 2024-06-04 11:28AM EDT | 32.00 | 2.60 | 1.37 | 1.51 | 0.00 | - | 13 | 14 | 27.05% |
| TBT240628C00033500 | 2024-06-17 12:08PM EDT | 33.50 | 0.65 | 0.42 | 0.47 | 0.00 | - | 4 | 8 | 23.44% |
| TBT240628C00034000 | 2024-06-17 1:52PM EDT | 34.00 | 0.37 | 0.25 | 0.29 | 0.00 | - | 14 | 75 | 23.83% |
| TBT240628C00034500 | 2024-06-17 2:39PM EDT | 34.50 | 0.21 | 0.15 | 0.18 | 0.00 | - | 12 | 43 | 24.81% |
| TBT240628C00035000 | 2024-06-17 3:42PM EDT | 35.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 54 | 67 | 26.56% |
| TBT240628C00035500 | 2024-06-17 11:34AM EDT | 35.50 | 0.12 | 0.05 | 0.09 | 0.00 | - | 9 | 10 | 29.10% |
| TBT240628C00036000 | 2024-06-17 9:41AM EDT | 36.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 2 | 178 | 32.62% |
| TBT240628C00036500 | 2024-06-13 11:44AM EDT | 36.50 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 21 | 39.06% |
| TBT240628C00037000 | 2024-06-14 2:53PM EDT | 37.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 46 | 41 | 43.16% |
| TBT240628C00037500 | 2024-06-17 1:52PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| TBT240628C00038000 | 2024-06-11 12:28PM EDT | 38.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 44.14% |
| TBT240628C00038500 | 2024-06-11 10:50AM EDT | 38.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 55.08% |
| TBT240628C00039000 | 2024-06-17 3:50PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 23 | 51.17% |
| TBT240628C00039500 | 2024-05-30 2:04PM EDT | 39.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 54.30% |
| TBT240628C00040000 | 2024-05-29 11:18AM EDT | 40.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 57.81% |
| TBT240628C00040500 | 2024-06-10 3:56PM EDT | 40.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 29 | 108 | 50.78% |
| TBT240628C00041000 | 2024-06-11 2:28PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 221 | 50.00% |
| TBT240628C00041500 | 2024-06-17 9:30AM EDT | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 53.13% |
| TBT240628C00042000 | 2024-06-10 3:40PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 31 | 55.47% |
| TBT240628C00043000 | 2024-05-13 3:06PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 75.78% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628P00029000 | 2024-05-17 12:53PM EDT | 29.00 | 0.03 | 0.04 | 0.09 | 0.00 | - | 100 | 50 | 50.78% |
| TBT240628P00031000 | 2024-06-17 3:55PM EDT | 31.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 50 | 60 | 34.18% |
| TBT240628P00031500 | 2024-06-13 3:55PM EDT | 31.50 | 0.19 | 0.11 | 0.15 | 0.00 | - | 3 | 3 | 32.62% |
| TBT240628P00032000 | 2024-06-14 3:58PM EDT | 32.00 | 0.50 | 0.19 | 0.23 | 0.00 | - | 11 | 26 | 31.35% |
| TBT240628P00032500 | 2024-06-14 10:44AM EDT | 32.50 | 0.73 | 0.33 | 0.37 | 0.00 | - | 41 | 78 | 31.45% |
| TBT240628P00033000 | 2024-06-17 11:27AM EDT | 33.00 | 0.50 | 0.52 | 0.58 | 0.00 | - | 5 | 99 | 32.32% |
| TBT240628P00033500 | 2024-06-14 12:57PM EDT | 33.50 | 1.10 | 0.80 | 0.88 | 0.00 | - | 12 | 31 | 34.67% |
| TBT240628P00034000 | 2024-06-14 10:42AM EDT | 34.00 | 1.73 | 1.11 | 1.23 | 0.00 | - | 70 | 103 | 37.21% |
| TBT240628P00034500 | 2024-06-12 11:29AM EDT | 34.50 | 1.40 | 1.50 | 1.63 | 0.00 | - | 16 | 9 | 40.23% |
| TBT240628P00035000 | 2024-06-14 11:56AM EDT | 35.00 | 2.43 | 1.93 | 2.07 | 0.00 | - | 2 | 14 | 44.14% |
| TBT240628P00035500 | 2024-06-12 3:18PM EDT | 35.50 | 1.92 | 2.40 | 2.52 | 0.00 | - | 6 | 13 | 47.66% |
| TBT240628P00036000 | 2024-06-14 11:48AM EDT | 36.00 | 3.41 | 2.87 | 3.05 | 0.00 | - | 1 | 11 | 55.18% |
| TBT240628P00036500 | 2024-06-13 12:18PM EDT | 36.50 | 3.22 | 3.40 | 3.55 | 0.00 | - | 1 | 1 | 56.15% |
© 2024 Yahoo. All rights reserved.