ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:33.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00033000 | 2024-04-11 12:55PM EDT | 2024-05-10 | 3.71 | 2.51 | 2.61 | 0.00 | - | - | 10 | 51.17% |
| TBT240517C00033000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 3.50 | 2.57 | 2.65 | 0.00 | - | 1 | 74 | 34.77% |
| TBT240524C00033000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 4.12 | 2.58 | 2.67 | 0.00 | - | 1 | 0 | 28.52% |
| TBT240621C00033000 | 2024-05-07 10:16AM EDT | 2024-06-21 | 2.90 | 2.86 | 2.95 | -0.66 | -18.54% | 2 | 266 | 26.91% |
| TBT240816C00033000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 3.93 | 3.20 | 3.35 | 0.00 | - | 2 | 117 | 24.95% |
| TBT240920C00033000 | 2024-04-12 11:44AM EDT | 2024-09-20 | 4.25 | 3.45 | 3.60 | 0.00 | - | 1 | 55 | 24.95% |
| TBT241018C00033000 | 2024-04-17 3:05PM EDT | 2024-10-18 | 4.91 | 3.60 | 3.75 | 0.00 | - | 1 | 7 | 24.56% |
| TBT241220C00033000 | 2024-04-10 11:48AM EDT | 2024-12-20 | 4.50 | 4.05 | 4.30 | 0.00 | - | 15 | 6 | 26.44% |
| TBT250117C00033000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 4.14 | 4.15 | 4.40 | -0.56 | -11.91% | 2 | 102 | 25.88% |
| TBT260116C00033000 | 2023-12-27 12:49PM EDT | 2026-01-16 | 4.48 | 4.40 | 5.70 | 0.00 | - | 2 | 1 | 24.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00033000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 260 | 35.16% |
| TBT240517P00033000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 5 | 43 | 30.86% |
| TBT240524P00033000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.09 | 0.00 | - | 8 | 8 | 25.78% |
| TBT240531P00033000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 1 | 23.63% |
| TBT240614P00033000 | 2024-05-07 10:15AM EDT | 2024-06-14 | 0.29 | 0.26 | 0.30 | +0.09 | +45.00% | 11 | 3 | 25.78% |
| TBT240621P00033000 | 2024-05-07 11:23AM EDT | 2024-06-21 | 0.38 | 0.32 | 0.36 | +0.15 | +65.22% | 2 | 293 | 25.49% |
| TBT240816P00033000 | 2024-05-07 9:54AM EDT | 2024-08-16 | 0.96 | 0.92 | 0.98 | +0.19 | +24.68% | 5 | 72 | 27.69% |
| TBT240920P00033000 | 2024-04-15 10:44AM EDT | 2024-09-20 | 1.23 | 1.21 | 1.27 | 0.00 | - | 1 | 18 | 27.78% |
| TBT241018P00033000 | 2024-04-25 1:30PM EDT | 2024-10-18 | 1.15 | 1.56 | 1.62 | 0.00 | - | - | 5 | 29.47% |
| TBT241220P00033000 | 2024-03-05 10:38AM EDT | 2024-12-20 | 4.10 | 2.82 | 3.05 | 0.00 | - | - | 2 | 39.04% |
| TBT250117P00033000 | 2024-04-24 9:48AM EDT | 2025-01-17 | 2.15 | 2.50 | 2.67 | 0.00 | - | 2 | 133 | 33.37% |
| TBT260116P00033000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 4.25 | 4.95 | 5.50 | 0.00 | - | 1 | 8 | 37.98% |
© 2024 Yahoo. All rights reserved.