ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240726C00033000 | 2024-06-14 1:50PM EDT | 33.00 | 1.08 | 1.16 | 1.27 | 0.00 | - | 1 | 3 | 25.39% |
| TBT240726C00034000 | 2024-06-14 12:55PM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| TBT240726C00034500 | 2024-06-17 9:41AM EDT | 34.50 | 0.81 | 0.57 | 0.67 | 0.00 | - | 15 | 4 | 26.27% |
| TBT240726C00035000 | 2024-06-17 9:50AM EDT | 35.00 | 0.66 | 0.44 | 0.52 | 0.00 | - | 1 | 3 | 26.27% |
| TBT240726C00035500 | 2024-06-07 9:40AM EDT | 35.50 | 1.05 | 0.33 | 0.41 | 0.00 | - | 3 | 4 | 26.61% |
| TBT240726C00036000 | 2024-06-14 10:10AM EDT | 36.00 | 0.25 | 0.26 | 0.33 | 0.00 | - | 1 | 6 | 27.25% |
| TBT240726C00036500 | 2024-06-17 9:50AM EDT | 36.50 | 0.33 | 0.20 | 0.27 | 0.00 | - | 1 | 4 | 28.03% |
| TBT240726C00037000 | 2024-06-12 10:34AM EDT | 37.00 | 0.25 | 0.15 | 0.22 | 0.00 | - | - | 1 | 28.71% |
| TBT240726C00037500 | 2024-06-07 2:40PM EDT | 37.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| TBT240726C00041000 | 2024-06-10 1:16PM EDT | 41.00 | 0.19 | 0.02 | 0.10 | 0.00 | - | - | 11 | 38.67% |
| TBT240726C00042000 | 2024-06-10 1:02PM EDT | 42.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | - | 4 | 42.19% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240726P00030000 | 2024-06-14 10:10AM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TBT240726P00030500 | 2024-06-17 12:02PM EDT | 30.50 | 0.31 | 0.27 | 0.34 | 0.00 | - | 35 | 37 | 31.06% |
| TBT240726P00031000 | 2024-06-13 1:02PM EDT | 31.00 | 0.39 | 0.37 | 0.45 | 0.00 | - | 1 | 4 | 30.91% |
| TBT240726P00031500 | 2024-06-12 12:21PM EDT | 31.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| TBT240726P00032000 | 2024-06-11 3:51PM EDT | 32.00 | 0.38 | 0.66 | 0.74 | 0.00 | - | 5 | 40 | 30.47% |
| TBT240726P00032500 | 2024-06-12 2:29PM EDT | 32.50 | 0.72 | 0.84 | 0.95 | 0.00 | - | 9 | 13 | 30.86% |
| TBT240726P00033500 | 2024-06-14 3:25PM EDT | 33.50 | 1.76 | 1.32 | 1.44 | 0.00 | - | - | 1 | 31.06% |
| TBT240726P00034000 | 2024-06-07 2:39PM EDT | 34.00 | 0.94 | 1.61 | 1.75 | 0.00 | - | 4 | 4 | 31.69% |
| TBT240726P00035000 | 2024-06-11 2:46PM EDT | 35.00 | 1.48 | 2.29 | 2.45 | 0.00 | - | - | 2 | 32.96% |
| TBT240726P00035500 | 2024-06-11 2:36PM EDT | 35.50 | 1.93 | 2.68 | 2.85 | 0.00 | - | - | 1 | 34.03% |
| TBT240726P00037500 | 2024-06-17 12:25PM EDT | 37.50 | 4.33 | 4.45 | 4.65 | 0.00 | - | 3 | 2 | 40.58% |
© 2024 Yahoo. All rights reserved.