ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:34.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00034000 | 2024-05-03 10:34AM EDT | 2024-05-10 | 2.88 | 1.36 | 1.46 | 0.00 | - | 1 | 17 | 42.97% |
| TBT240517C00034000 | 2024-05-07 10:40AM EDT | 2024-05-17 | 1.59 | 1.48 | 1.57 | -0.66 | -29.33% | 4 | 408 | 31.93% |
| TBT240524C00034000 | 2024-05-07 9:39AM EDT | 2024-05-24 | 1.85 | 1.58 | 1.66 | -0.68 | -26.88% | 1 | 6 | 28.52% |
| TBT240531C00034000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 3.31 | 0.77 | 2.69 | 0.00 | - | 1 | 1 | 54.93% |
| TBT240621C00034000 | 2024-05-02 1:02PM EDT | 2024-06-21 | 3.64 | 2.00 | 2.08 | 0.00 | - | 15 | 221 | 27.39% |
| TBT240816C00034000 | 2024-05-06 11:05AM EDT | 2024-08-16 | 3.30 | 2.32 | 2.59 | 0.00 | - | 1 | 127 | 25.76% |
| TBT240920C00034000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 4.56 | 2.66 | 2.88 | 0.00 | - | 2 | 64 | 25.78% |
| TBT241018C00034000 | 2024-04-08 11:23AM EDT | 2024-10-18 | 3.40 | 2.97 | 3.05 | 0.00 | - | 3 | 7 | 25.37% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 2024-12-20 | 3.66 | 4.20 | 4.40 | 0.00 | - | 3 | 7 | 34.20% |
| TBT250117C00034000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 2.80 | 5.35 | 7.50 | 0.00 | - | 1 | 21 | 50.15% |
| TBT260116C00034000 | 2024-02-26 3:58PM EDT | 2026-01-16 | 5.10 | 2.03 | 4.50 | 0.00 | - | 1 | 1 | 21.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00034000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 29 | 24.61% |
| TBT240517P00034000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 0.12 | 0.14 | 0.16 | +0.07 | +140.00% | 8 | 62 | 24.71% |
| TBT240524P00034000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 0.12 | 0.22 | 0.25 | 0.00 | - | 2 | 4 | 23.34% |
| TBT240531P00034000 | 2024-04-24 3:19PM EDT | 2024-05-31 | 0.15 | 0.29 | 1.51 | 0.00 | - | 6 | 1,004 | 57.81% |
| TBT240621P00034000 | 2024-04-30 10:01AM EDT | 2024-06-21 | 0.33 | 0.65 | 0.70 | 0.00 | - | 5 | 54 | 25.20% |
| TBT240816P00034000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 1.36 | 1.38 | 1.46 | +0.21 | +18.26% | 5 | 135 | 27.91% |
| TBT240920P00034000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 1.14 | 1.69 | 1.76 | 0.00 | - | 1 | 12 | 27.74% |
| TBT241018P00034000 | 2024-03-20 9:30AM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 1.56% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 2024-12-20 | 3.30 | 2.68 | 2.87 | 0.00 | - | 2 | 3 | 31.89% |
| TBT250117P00034000 | 2024-04-29 12:45PM EDT | 2025-01-17 | 2.60 | 3.00 | 3.30 | 0.00 | - | 1 | 119 | 33.89% |
| TBT260116P00034000 | 2024-01-24 2:41PM EDT | 2026-01-16 | 6.35 | 6.35 | 6.85 | 0.00 | - | 1 | 102 | 42.03% |
© 2024 Yahoo. All rights reserved.