ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920C00026000 | 2024-01-25 2:12PM EDT | 26.00 | 8.13 | 6.00 | 10.00 | 0.00 | - | 4 | 2 | 59.77% |
| TBT240920C00030000 | 2024-06-14 3:49PM EDT | 30.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TBT240920C00031000 | 2024-06-06 12:43PM EDT | 31.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TBT240920C00032000 | 2024-06-17 10:42AM EDT | 32.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 0.00% |
| TBT240920C00033000 | 2024-06-18 3:48PM EDT | 33.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.20% |
| TBT240920C00034000 | 2024-06-18 3:47PM EDT | 34.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 1.56% |
| TBT240920C00035000 | 2024-06-18 12:14PM EDT | 35.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 3.13% |
| TBT240920C00036000 | 2024-06-10 12:16PM EDT | 36.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 6.25% |
| TBT240920C00037000 | 2024-06-14 3:49PM EDT | 37.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| TBT240920C00038000 | 2024-06-11 11:49AM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 6.25% |
| TBT240920C00039000 | 2024-06-04 3:59PM EDT | 39.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 6.25% |
| TBT240920C00040000 | 2024-06-12 10:15AM EDT | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| TBT240920C00041000 | 2024-05-17 1:09PM EDT | 41.00 | 0.57 | 0.22 | 0.26 | 0.00 | - | 3 | 21 | 32.81% |
| TBT240920C00042000 | 2024-06-17 3:10PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 44 | 103 | 12.50% |
| TBT240920C00043000 | 2024-06-10 11:02AM EDT | 43.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| TBT240920C00045000 | 2024-06-17 3:12PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 44 | 252 | 12.50% |
| TBT240920C00050000 | 2024-05-30 3:15PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 125 | 25.00% |
| TBT240920C00055000 | 2024-06-07 2:28PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920P00023000 | 2024-05-14 12:05PM EDT | 23.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 60 | 21 | 41.31% |
| TBT240920P00025000 | 2024-04-08 12:09PM EDT | 25.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | - | 10 | 33.11% |
| TBT240920P00027000 | 2024-06-14 3:45PM EDT | 27.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 12.50% |
| TBT240920P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | - | 4 | 24.56% |
| TBT240920P00029000 | 2024-05-01 9:52AM EDT | 29.00 | 0.24 | 0.17 | 0.22 | 0.00 | - | 40 | 85 | 22.07% |
| TBT240920P00030000 | 2024-06-11 3:57PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 6.25% |
| TBT240920P00031000 | 2024-06-17 10:06AM EDT | 31.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 3.13% |
| TBT240920P00032000 | 2024-06-17 9:37AM EDT | 32.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| TBT240920P00033000 | 2024-06-17 11:26AM EDT | 33.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| TBT240920P00034000 | 2024-06-17 1:09PM EDT | 34.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 279 | 282 | 0.00% |
| TBT240920P00035000 | 2024-06-12 10:38AM EDT | 35.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| TBT240920P00036000 | 2024-06-10 2:27PM EDT | 36.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TBT240920P00037000 | 2024-06-14 10:44AM EDT | 37.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| TBT240920P00038000 | 2024-05-31 12:12PM EDT | 38.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.