ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018C00025000 | 2024-05-23 11:04AM EDT | 25.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TBT241018C00029000 | 2024-05-13 10:28AM EDT | 29.00 | 7.02 | 3.50 | 5.70 | 0.00 | - | 1 | 1 | 47.93% |
| TBT241018C00030000 | 2024-05-10 12:30PM EDT | 30.00 | 6.40 | 5.25 | 5.45 | 0.00 | - | 90 | 45 | 51.64% |
| TBT241018C00031000 | 2024-05-10 1:22PM EDT | 31.00 | 5.60 | 4.50 | 4.65 | 0.00 | - | - | 5 | 49.41% |
| TBT241018C00032000 | 2024-06-14 10:47AM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| TBT241018C00033000 | 2024-06-18 3:00PM EDT | 33.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.20% |
| TBT241018C00034000 | 2024-06-13 11:21AM EDT | 34.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 100 | 162 | 1.56% |
| TBT241018C00035000 | 2024-06-10 10:55AM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 3.13% |
| TBT241018C00036000 | 2024-06-10 3:58PM EDT | 36.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| TBT241018C00037000 | 2024-06-17 9:30AM EDT | 37.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| TBT241018C00038000 | 2024-05-14 12:07PM EDT | 38.00 | 1.70 | 0.66 | 0.75 | 0.00 | - | 5 | 7 | 31.01% |
| TBT241018C00039000 | 2024-05-31 10:31AM EDT | 39.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| TBT241018C00040000 | 2024-06-14 10:10AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| TBT241018C00041000 | 2024-06-12 12:19PM EDT | 41.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TBT241018C00042000 | 2024-06-13 10:15AM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 12.50% |
| TBT241018C00043000 | 2024-06-17 3:13PM EDT | 43.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 44 | 52 | 12.50% |
| TBT241018C00044000 | 2024-05-30 10:51AM EDT | 44.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| TBT241018C00045000 | 2024-06-03 10:00AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| TBT241018C00050000 | 2024-06-18 11:14AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 12.50% |
| TBT241018C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TBT241018P00025000 | 2024-05-14 11:22AM EDT | 25.00 | 0.11 | 0.12 | 0.19 | 0.00 | - | 28 | 38 | 33.45% |
| TBT241018P00027000 | 2024-05-08 9:56AM EDT | 27.00 | 0.17 | 0.20 | 0.27 | 0.00 | - | 1 | 34 | 28.52% |
| TBT241018P00028000 | 2024-05-08 9:56AM EDT | 28.00 | 0.23 | 0.28 | 0.38 | 0.00 | - | 10 | 9 | 27.39% |
| TBT241018P00030000 | 2024-06-18 9:39AM EDT | 30.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| TBT241018P00031000 | 2024-06-14 10:18AM EDT | 31.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| TBT241018P00032000 | 2024-06-18 2:56PM EDT | 32.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| TBT241018P00033000 | 2024-06-18 10:23AM EDT | 33.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TBT241018P00034000 | 2024-05-29 1:02PM EDT | 34.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| TBT241018P00035000 | 2024-06-17 12:55PM EDT | 35.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 36.00 | 3.20 | 3.95 | 4.10 | 0.00 | - | 30 | 48 | 28.13% |
| TBT241018P00037000 | 2024-06-17 12:25PM EDT | 37.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TBT241018P00040000 | 2024-06-11 12:42PM EDT | 40.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 0.00% |
| TBT241018P00041000 | 2024-04-02 9:49AM EDT | 41.00 | 7.35 | 5.15 | 5.60 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.