ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816C00025000 | 2024-04-11 10:22AM EDT | 25.00 | 11.60 | 9.00 | 13.50 | 0.00 | - | 25 | 0 | 145.12% |
| TBT240816C00029000 | 2024-04-03 12:41PM EDT | 29.00 | 6.00 | 7.50 | 7.60 | 0.00 | - | 1 | 6 | 110.11% |
| TBT240816C00030000 | 2024-06-04 12:40PM EDT | 30.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| TBT240816C00031000 | 2024-06-18 11:35AM EDT | 31.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TBT240816C00032000 | 2024-06-17 12:07PM EDT | 32.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TBT240816C00033000 | 2024-06-17 9:51AM EDT | 33.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.39% |
| TBT240816C00034000 | 2024-06-18 3:48PM EDT | 34.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 3.13% |
| TBT240816C00035000 | 2024-06-18 12:31PM EDT | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 3.13% |
| TBT240816C00036000 | 2024-06-18 1:45PM EDT | 36.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| TBT240816C00037000 | 2024-06-18 3:47PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 6.25% |
| TBT240816C00038000 | 2024-06-17 9:31AM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
| TBT240816C00039000 | 2024-06-18 1:45PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| TBT240816C00040000 | 2024-06-17 3:22PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| TBT240816C00041000 | 2024-05-28 11:01AM EDT | 41.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| TBT240816C00042000 | 2024-06-11 2:00PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 75 | 131 | 12.50% |
| TBT240816C00043000 | 2024-06-10 12:59PM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| TBT240816C00044000 | 2024-06-17 3:09PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 82 | 12.50% |
| TBT240816C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| TBT240816C00050000 | 2024-05-23 9:35AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| TBT240816C00055000 | 2024-05-30 3:15PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 462 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816P00020000 | 2024-04-05 10:44AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 61.72% |
| TBT240816P00021000 | 2024-04-05 12:07PM EDT | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 20 | 57.23% |
| TBT240816P00023000 | 2024-01-12 2:18PM EDT | 23.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | - | 1 | 59.47% |
| TBT240816P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 13 | 47.07% |
| TBT240816P00025000 | 2024-05-24 12:58PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 23 | 12.50% |
| TBT240816P00027000 | 2024-06-18 1:45PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 12.50% |
| TBT240816P00028000 | 2024-06-17 9:49AM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 12.50% |
| TBT240816P00029000 | 2024-06-14 1:45PM EDT | 29.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
| TBT240816P00030000 | 2024-06-18 1:45PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 46 | 183 | 6.25% |
| TBT240816P00031000 | 2024-06-17 9:49AM EDT | 31.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| TBT240816P00032000 | 2024-06-14 1:45PM EDT | 32.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 1.56% |
| TBT240816P00033000 | 2024-06-17 10:30AM EDT | 33.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| TBT240816P00034000 | 2024-06-17 12:36PM EDT | 34.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 0.00% |
| TBT240816P00035000 | 2024-06-17 2:12PM EDT | 35.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 40 | 81 | 0.00% |
| TBT240816P00036000 | 2024-06-14 12:14PM EDT | 36.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 6 | 194 | 0.00% |
| TBT240816P00037000 | 2024-06-13 11:36AM EDT | 37.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| TBT240816P00038000 | 2024-06-12 12:02PM EDT | 38.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| TBT240816P00039000 | 2024-05-31 10:03AM EDT | 39.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TBT240816P00040000 | 2024-05-22 10:06AM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TBT240816P00041000 | 2024-05-20 9:43AM EDT | 41.00 | 6.03 | 8.35 | 8.55 | 0.00 | - | 1 | 2 | 48.83% |
| TBT240816P00042000 | 2024-05-20 10:07AM EDT | 42.00 | 6.92 | 9.30 | 10.50 | 0.00 | - | - | 1 | 62.79% |
| TBT240816P00043000 | 2024-05-28 10:17AM EDT | 43.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TBT240816P00044000 | 2024-05-22 10:03AM EDT | 44.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.