ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:37.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00037000 | 2024-05-07 12:50PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 47 | 300 | 26.56% |
| TBT240517C00037000 | 2024-05-07 12:41PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.18 | -51.43% | 109 | 1,606 | 26.76% |
| TBT240524C00037000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 0.66 | 0.25 | 0.28 | 0.00 | - | 10 | 23 | 25.68% |
| TBT240531C00037000 | 2024-05-03 2:02PM EDT | 2024-05-31 | 0.76 | 0.34 | 0.37 | 0.00 | - | 16 | 29 | 24.81% |
| TBT240607C00037000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 1.36 | 0.48 | 0.52 | 0.00 | - | - | 3 | 26.07% |
| TBT240621C00037000 | 2024-05-07 11:15AM EDT | 2024-06-21 | 0.72 | 0.72 | 0.76 | -0.48 | -40.00% | 13 | 463 | 27.00% |
| TBT240816C00037000 | 2024-05-03 12:51PM EDT | 2024-08-16 | 1.87 | 1.28 | 1.33 | 0.00 | - | 4 | 244 | 26.12% |
| TBT240920C00037000 | 2024-04-23 1:33PM EDT | 2024-09-20 | 2.67 | 1.57 | 1.65 | 0.00 | - | 1 | 68 | 26.29% |
| TBT241018C00037000 | 2024-04-22 3:07PM EDT | 2024-10-18 | 2.98 | 1.76 | 1.83 | 0.00 | - | 1 | 12 | 25.88% |
| TBT241220C00037000 | 2024-04-15 12:20PM EDT | 2024-12-20 | 3.70 | 2.30 | 2.47 | 0.00 | - | 1 | 3 | 27.77% |
| TBT250117C00037000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 3.45 | 2.45 | 2.64 | 0.00 | - | 2 | 162 | 27.65% |
| TBT260116C00037000 | 2024-05-02 10:50AM EDT | 2026-01-16 | 5.45 | 4.00 | 4.50 | 0.00 | - | 40 | 42 | 27.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00037000 | 2024-05-07 12:24PM EDT | 2024-05-10 | 1.59 | 1.52 | 1.62 | +0.73 | +84.88% | 18 | 243 | 38.09% |
| TBT240517P00037000 | 2024-05-07 10:06AM EDT | 2024-05-17 | 1.65 | 1.66 | 1.74 | +0.63 | +61.76% | 2 | 1,041 | 30.18% |
| TBT240524P00037000 | 2024-05-03 2:32PM EDT | 2024-05-24 | 1.23 | 1.76 | 1.84 | 0.00 | - | 6 | 11 | 27.64% |
| TBT240531P00037000 | 2024-04-25 3:15PM EDT | 2024-05-31 | 0.80 | 1.85 | 1.92 | 0.00 | - | 2 | 3 | 26.07% |
| TBT240607P00037000 | 2024-05-03 9:36AM EDT | 2024-06-07 | 1.64 | 1.98 | 2.05 | 0.00 | - | 1 | 27 | 26.61% |
| TBT240614P00037000 | 2024-05-02 2:56PM EDT | 2024-06-14 | 1.41 | 2.10 | 2.20 | 0.00 | - | - | 1 | 27.69% |
| TBT240621P00037000 | 2024-05-06 10:43AM EDT | 2024-06-21 | 2.14 | 2.22 | 2.62 | +0.43 | +25.15% | 2 | 88 | 34.38% |
| TBT240816P00037000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 2.65 | 3.05 | 3.15 | 0.00 | - | 129 | 61 | 30.37% |
| TBT240920P00037000 | 2024-04-30 9:35AM EDT | 2024-09-20 | 2.40 | 3.35 | 3.45 | 0.00 | - | 3 | 16 | 29.70% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 2024-10-18 | 3.22 | 3.80 | 3.90 | 0.00 | - | - | 2 | 31.81% |
| TBT241220P00037000 | 2024-04-22 3:07PM EDT | 2024-12-20 | 3.88 | 4.35 | 4.60 | 0.00 | - | - | 1 | 33.34% |
| TBT250117P00037000 | 2024-05-02 11:04AM EDT | 2025-01-17 | 3.90 | 4.75 | 5.05 | 0.00 | - | 10 | 69 | 35.25% |
| TBT260116P00037000 | 2024-04-10 11:15AM EDT | 2026-01-16 | 7.20 | 7.35 | 7.95 | 0.00 | - | 1 | 3 | 38.46% |
© 2024 Yahoo. All rights reserved.