ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719C00028000 | 2024-06-12 12:12PM EDT | 28.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TBT240719C00030000 | 2024-06-07 10:25AM EDT | 30.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| TBT240719C00031000 | 2024-06-07 10:25AM EDT | 31.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TBT240719C00032000 | 2024-06-18 3:40PM EDT | 32.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TBT240719C00033000 | 2024-06-18 3:56PM EDT | 33.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 217 | 553 | 0.39% |
| TBT240719C00034000 | 2024-06-18 3:19PM EDT | 34.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| TBT240719C00035000 | 2024-06-18 11:17AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| TBT240719C00036000 | 2024-06-18 3:59PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 260 | 6.25% |
| TBT240719C00037000 | 2024-06-14 10:47AM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
| TBT240719C00038000 | 2024-06-14 11:14AM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 154 | 12.50% |
| TBT240719C00039000 | 2024-06-18 2:46PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 12.50% |
| TBT240719C00040000 | 2024-06-18 2:45PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 121 | 12.50% |
| TBT240719C00041000 | 2024-06-14 9:35AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TBT240719C00042000 | 2024-06-14 9:47AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TBT240719C00043000 | 2024-06-06 11:19AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TBT240719C00044000 | 2024-05-29 1:02PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TBT240719C00045000 | 2024-06-04 11:45AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719P00026000 | 2024-06-04 11:35AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| TBT240719P00027000 | 2024-05-24 12:37PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 30 | 12.50% |
| TBT240719P00030000 | 2024-06-14 9:47AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| TBT240719P00031000 | 2024-06-18 3:41PM EDT | 31.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| TBT240719P00032000 | 2024-06-17 10:49AM EDT | 32.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 3.13% |
| TBT240719P00033000 | 2024-06-18 3:29PM EDT | 33.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 38 | 180 | 0.00% |
| TBT240719P00034000 | 2024-06-18 3:26PM EDT | 34.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| TBT240719P00035000 | 2024-06-18 12:59PM EDT | 35.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 24 | 614 | 0.00% |
| TBT240719P00036000 | 2024-06-17 9:45AM EDT | 36.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 715 | 0.00% |
| TBT240719P00037000 | 2024-06-12 1:07PM EDT | 37.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 20 | 222 | 0.00% |
| TBT240719P00038000 | 2024-06-17 9:46AM EDT | 38.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TBT240719P00039000 | 2024-05-29 9:42AM EDT | 39.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TBT240719P00040000 | 2024-05-23 11:21AM EDT | 40.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.