ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00035000 | 2024-05-07 10:09AM EDT | 2024-05-10 | 0.62 | 0.63 | 0.70 | -0.83 | -57.24% | 5 | 109 | 21.88% |
| TBT240517C00035000 | 2024-05-07 10:09AM EDT | 2024-05-17 | 0.87 | 0.88 | 0.93 | -0.56 | -39.16% | 65 | 172 | 24.07% |
| TBT240524C00035000 | 2024-05-07 11:56AM EDT | 2024-05-24 | 0.89 | 1.01 | 1.07 | -0.75 | -45.73% | 1 | 17 | 23.58% |
| TBT240531C00035000 | 2024-05-07 1:19PM EDT | 2024-05-31 | 1.16 | 1.11 | 1.18 | -2.01 | -63.41% | 3 | 4 | 23.15% |
| TBT240607C00035000 | 2024-05-02 1:23PM EDT | 2024-06-07 | 1.21 | 1.27 | 1.33 | -1.50 | -55.35% | 1 | 3 | 24.17% |
| TBT240614C00035000 | 2024-05-03 2:48PM EDT | 2024-06-14 | 2.12 | 1.43 | 1.49 | 0.00 | - | 43 | 43 | 25.44% |
| TBT240621C00035000 | 2024-05-07 12:37PM EDT | 2024-06-21 | 1.54 | 1.51 | 1.58 | -0.46 | -23.00% | 24 | 640 | 25.29% |
| TBT240816C00035000 | 2024-05-01 10:34AM EDT | 2024-08-16 | 3.50 | 2.06 | 2.14 | 0.00 | - | 500 | 153 | 24.59% |
| TBT240920C00035000 | 2024-05-07 10:19AM EDT | 2024-09-20 | 2.42 | 2.36 | 2.47 | -1.35 | -35.81% | 5 | 50 | 25.07% |
| TBT241018C00035000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 3.25 | 2.18 | 2.63 | 0.00 | - | 1 | 37 | 24.56% |
| TBT241220C00035000 | 2024-04-03 1:06PM EDT | 2024-12-20 | 3.30 | 3.70 | 3.90 | 0.00 | - | 2 | 2 | 32.40% |
| TBT250117C00035000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 4.55 | 3.20 | 3.40 | 0.00 | - | 8 | 247 | 26.29% |
| TBT260116C00035000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 6.05 | 4.65 | 5.25 | 0.00 | - | 5 | 39 | 27.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00035000 | 2024-05-07 12:56PM EDT | 2024-05-10 | 0.16 | 0.12 | 0.13 | +0.07 | +77.78% | 23 | 15 | 23.63% |
| TBT240517P00035000 | 2024-05-07 12:03PM EDT | 2024-05-17 | 0.46 | 0.35 | 0.39 | +0.29 | +170.59% | 73 | 138 | 26.27% |
| TBT240524P00035000 | 2024-04-17 2:26PM EDT | 2024-05-24 | 0.55 | 0.48 | 0.53 | 0.00 | - | - | 1 | 25.29% |
| TBT240531P00035000 | 2024-04-22 10:46AM EDT | 2024-05-31 | 0.47 | 0.58 | 0.63 | 0.00 | - | 13 | 1,006 | 24.27% |
| TBT240607P00035000 | 2024-04-29 2:08PM EDT | 2024-06-07 | 0.45 | 0.72 | 0.98 | 0.00 | - | 5 | 34 | 30.08% |
| TBT240614P00035000 | 2024-05-07 10:15AM EDT | 2024-06-14 | 0.94 | 0.89 | 0.94 | +0.37 | +64.91% | 10 | 2 | 26.37% |
| TBT240621P00035000 | 2024-05-06 3:21PM EDT | 2024-06-21 | 0.80 | 0.96 | 1.01 | 0.00 | - | 105 | 658 | 25.68% |
| TBT240816P00035000 | 2024-05-07 10:24AM EDT | 2024-08-16 | 1.85 | 1.80 | 1.86 | +0.26 | +16.35% | 40 | 59 | 28.81% |
| TBT240920P00035000 | 2024-04-30 10:03AM EDT | 2024-09-20 | 1.50 | 2.11 | 2.17 | 0.00 | - | 5 | 26 | 28.49% |
| TBT241018P00035000 | 2024-05-07 11:35AM EDT | 2024-10-18 | 2.63 | 2.53 | 2.61 | +0.38 | +16.89% | 3 | 10 | 30.64% |
| TBT241220P00035000 | 2024-03-21 2:30PM EDT | 2024-12-20 | 4.40 | 1.00 | 3.85 | 0.00 | - | - | 1 | 37.33% |
| TBT250117P00035000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 3.20 | 2.95 | 3.70 | 0.00 | - | 8 | 74 | 33.95% |
| TBT260116P00035000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 5.35 | 6.05 | 6.65 | 0.00 | - | 1 | 125 | 38.23% |
© 2024 Yahoo. All rights reserved.