ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00038000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 237 | 473 | 48.05% |
| TBT240517C00038000 | 2024-05-07 1:58PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 115 | 633 | 29.49% |
| TBT240524C00038000 | 2024-05-07 1:19PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.16 | -0.23 | -62.16% | 3 | 8 | 27.74% |
| TBT240531C00038000 | 2024-05-07 12:49PM EDT | 2024-05-31 | 0.11 | 0.19 | 0.23 | -0.19 | -63.33% | 9 | 8 | 26.47% |
| TBT240607C00038000 | 2024-05-07 11:50AM EDT | 2024-06-07 | 0.29 | 0.30 | 0.34 | -0.31 | -51.67% | 3 | 3 | 27.05% |
| TBT240621C00038000 | 2024-05-07 1:17PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.54 | -0.30 | -36.59% | 35 | 455 | 27.54% |
| TBT240816C00038000 | 2024-05-01 2:52PM EDT | 2024-08-16 | 1.66 | 1.05 | 1.12 | 0.00 | - | 13 | 54 | 27.10% |
| TBT240920C00038000 | 2024-05-01 11:01AM EDT | 2024-09-20 | 2.42 | 1.34 | 2.00 | 0.00 | - | 3 | 10 | 33.91% |
| TBT241018C00038000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 2.59 | 1.50 | 1.78 | 0.00 | - | 1 | 4 | 28.52% |
| TBT241220C00038000 | 2024-05-07 12:32PM EDT | 2024-12-20 | 2.05 | 1.27 | 2.19 | -1.34 | -39.53% | 20 | 21 | 27.98% |
| TBT250117C00038000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 3.20 | 1.88 | 2.37 | 0.00 | - | 2 | 34 | 27.93% |
| TBT260116C00038000 | 2023-11-22 2:31PM EDT | 2026-01-16 | 6.30 | 1.10 | 5.85 | 0.00 | - | - | 2 | 36.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00038000 | 2024-05-07 11:43AM EDT | 2024-05-10 | 2.69 | 0.43 | 4.50 | +0.87 | +47.80% | 30 | 31 | 58.20% |
| TBT240517P00038000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 2.43 | 2.18 | 2.74 | +0.62 | +34.25% | 1 | 566 | 49.90% |
| TBT240524P00038000 | 2024-05-03 2:13PM EDT | 2024-05-24 | 1.96 | 1.43 | 2.96 | 0.00 | - | 2 | 2 | 47.12% |
| TBT240531P00038000 | 2024-05-02 11:40AM EDT | 2024-05-31 | 1.50 | 2.49 | 3.10 | 0.00 | - | - | 1 | 44.14% |
| TBT240607P00038000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 1.96 | 0.76 | 3.55 | 0.00 | - | 1 | 2 | 50.73% |
| TBT240621P00038000 | 2024-05-07 10:32AM EDT | 2024-06-21 | 2.98 | 2.34 | 3.00 | +0.55 | +22.63% | 2 | 57 | 29.93% |
| TBT240816P00038000 | 2024-05-07 12:39PM EDT | 2024-08-16 | 3.81 | 3.65 | 5.80 | +0.90 | +30.93% | 1 | 21 | 58.79% |
| TBT240920P00038000 | 2024-04-11 11:22AM EDT | 2024-09-20 | 4.00 | 3.80 | 4.00 | 0.00 | - | - | 1 | 29.66% |
| TBT241220P00038000 | 2024-04-11 11:23AM EDT | 2024-12-20 | 4.98 | 3.85 | 7.20 | 0.00 | - | - | 3 | 51.71% |
| TBT250117P00038000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 4.80 | 4.55 | 7.65 | 0.00 | - | 50 | 339 | 52.59% |
| TBT260116P00038000 | 2024-04-11 9:59AM EDT | 2026-01-16 | 7.00 | 7.80 | 8.40 | 0.00 | - | 1 | 5 | 37.83% |
© 2024 Yahoo. All rights reserved.