ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:36.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00036000 | 2024-05-07 1:16PM EDT | 2024-05-10 | 0.16 | 0.19 | 0.22 | -0.29 | -64.44% | 66 | 114 | 23.34% |
| TBT240517C00036000 | 2024-05-07 2:32PM EDT | 2024-05-17 | 0.47 | 0.47 | 0.50 | -0.27 | -36.49% | 345 | 1,224 | 25.73% |
| TBT240524C00036000 | 2024-05-03 10:27AM EDT | 2024-05-24 | 1.31 | 0.61 | 0.64 | 0.00 | - | 1 | 10 | 24.61% |
| TBT240531C00036000 | 2024-05-07 12:49PM EDT | 2024-05-31 | 0.59 | 0.71 | 0.75 | -0.45 | -43.27% | 14 | 5 | 23.83% |
| TBT240607C00036000 | 2024-04-26 2:49PM EDT | 2024-06-07 | 2.50 | 0.87 | 0.91 | 0.00 | - | 1 | 1 | 24.85% |
| TBT240614C00036000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 1.11 | 1.04 | 1.09 | -0.45 | -28.85% | 5 | 1 | 26.42% |
| TBT240621C00036000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 1.15 | 1.13 | 1.18 | -0.32 | -21.77% | 19 | 221 | 26.07% |
| TBT240816C00036000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 1.65 | 1.69 | 1.75 | -0.37 | -18.32% | 2 | 84 | 25.10% |
| TBT240920C00036000 | 2024-05-07 1:12PM EDT | 2024-09-20 | 1.97 | 2.02 | 2.08 | -0.53 | -21.20% | 10 | 279 | 25.44% |
| TBT241018C00036000 | 2024-04-16 10:43AM EDT | 2024-10-18 | 3.90 | 2.19 | 2.28 | 0.00 | - | 2 | 4 | 25.27% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 2024-12-20 | 3.40 | 2.73 | 2.92 | 0.00 | - | 4 | 2 | 27.17% |
| TBT250117C00036000 | 2024-04-11 12:53PM EDT | 2025-01-17 | 3.77 | 2.85 | 3.10 | 0.00 | - | 4 | 76 | 27.16% |
| TBT260116C00036000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 5.10 | 4.45 | 4.95 | 0.00 | - | 1 | 317 | 27.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00036000 | 2024-05-07 12:24PM EDT | 2024-05-10 | 0.73 | 0.50 | 0.57 | +0.45 | +160.71% | 86 | 310 | 26.86% |
| TBT240517P00036000 | 2024-05-07 11:28AM EDT | 2024-05-17 | 1.03 | 0.77 | 0.82 | +0.45 | +77.59% | 51 | 482 | 26.56% |
| TBT240524P00036000 | 2024-05-07 11:28AM EDT | 2024-05-24 | 1.14 | 0.92 | 0.96 | +0.49 | +75.38% | 42 | 65 | 25.24% |
| TBT240531P00036000 | 2024-05-03 2:01PM EDT | 2024-05-31 | 0.78 | 0.88 | 1.06 | 0.00 | - | 7 | 47 | 24.12% |
| TBT240607P00036000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 1.03 | 1.18 | 1.24 | 0.00 | - | 1 | 1 | 25.59% |
| TBT240621P00036000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 1.54 | 1.42 | 1.47 | +0.33 | +27.27% | 5 | 241 | 25.90% |
| TBT240816P00036000 | 2024-05-02 12:45PM EDT | 2024-08-16 | 1.74 | 2.27 | 2.35 | 0.00 | - | 10 | 407 | 29.10% |
| TBT240920P00036000 | 2024-04-15 12:40PM EDT | 2024-09-20 | 2.46 | 2.59 | 2.68 | 0.00 | - | 24 | 29 | 28.88% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 2024-10-18 | 3.20 | 3.05 | 3.15 | +0.40 | +14.29% | 30 | 48 | 31.24% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 3.40 | 4.00 | 4.25 | 0.00 | - | 5 | 21 | 34.35% |
| TBT260116P00036000 | 2024-04-29 9:46AM EDT | 2026-01-16 | 6.03 | 6.60 | 7.15 | 0.00 | - | 1 | 8 | 37.95% |
© 2024 Yahoo. All rights reserved.