ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240712C00034000 | 2024-06-18 9:36AM EDT | 34.00 | 0.59 | 0.59 | 0.66 | -0.27 | -23.89% | 10 | 68 | 27.15% |
| TBT240712C00034500 | 2024-06-10 1:36PM EDT | 34.50 | 1.71 | 0.42 | 0.48 | 0.00 | - | 1 | 7 | 26.81% |
| TBT240712C00035000 | 2024-06-14 10:38AM EDT | 35.00 | 0.31 | 0.31 | 0.36 | 0.00 | - | 1 | 11 | 27.25% |
| TBT240712C00035500 | 2024-06-17 9:41AM EDT | 35.50 | 0.34 | 0.22 | 0.27 | 0.00 | - | 1 | 2 | 27.83% |
| TBT240712C00036000 | 2024-06-14 10:35AM EDT | 36.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 1 | 5 | 28.32% |
| TBT240712C00036500 | 2024-06-17 11:42AM EDT | 36.50 | 0.19 | 0.12 | 0.16 | 0.00 | - | 5 | 7 | 29.49% |
| TBT240712C00037000 | 2024-06-10 10:48AM EDT | 37.00 | 0.56 | 0.08 | 0.13 | 0.00 | - | 1 | 2 | 30.76% |
| TBT240712C00037500 | 2024-06-05 10:24AM EDT | 37.50 | 0.27 | 0.06 | 0.11 | 0.00 | - | - | 2 | 32.23% |
| TBT240712C00038000 | 2024-06-07 9:44AM EDT | 38.00 | 0.29 | 0.05 | 0.09 | 0.00 | - | 1 | 1 | 33.20% |
| TBT240712C00038500 | 2024-05-31 12:52PM EDT | 38.50 | 0.44 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 36.52% |
| TBT240712C00040000 | 2024-06-10 10:56AM EDT | 40.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 2 | 10 | 43.75% |
| TBT240712C00041000 | 2024-06-12 12:18PM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 48.44% |
| TBT240712C00042000 | 2024-05-31 1:47PM EDT | 42.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 52.73% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240712P00030000 | 2024-06-04 10:43AM EDT | 30.00 | 0.12 | 0.12 | 0.16 | 0.00 | - | 10 | 10 | 33.89% |
| TBT240712P00032000 | 2024-06-04 9:47AM EDT | 32.00 | 0.37 | 0.49 | 0.56 | 0.00 | - | 2 | 1 | 32.32% |
| TBT240712P00032500 | 2024-06-11 2:40PM EDT | 32.50 | 0.35 | 0.68 | 0.74 | 0.00 | - | 40 | 41 | 32.32% |
| TBT240712P00033000 | 2024-06-14 10:22AM EDT | 33.00 | 1.36 | 0.89 | 0.95 | 0.00 | - | 96 | 129 | 32.13% |
| TBT240712P00033500 | 2024-06-17 11:39AM EDT | 33.50 | 1.05 | 1.15 | 1.25 | 0.00 | - | 5 | 13 | 33.50% |
| TBT240712P00034000 | 2024-06-11 1:24PM EDT | 34.00 | 0.73 | 1.45 | 1.56 | 0.00 | - | 2 | 34 | 34.18% |
| TBT240712P00034500 | 2024-06-12 10:33AM EDT | 34.50 | 1.61 | 1.79 | 1.92 | 0.00 | - | 1 | 5 | 35.45% |
| TBT240712P00035000 | 2024-05-31 12:52PM EDT | 35.00 | 0.74 | 2.13 | 2.26 | 0.00 | - | 1 | 1 | 35.35% |
| TBT240712P00035500 | 2024-06-03 1:08PM EDT | 35.50 | 1.61 | 2.56 | 2.70 | 0.00 | - | 8 | 8 | 37.74% |
© 2024 Yahoo. All rights reserved.