ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240816C00064000 | 2024-06-25 12:51PM EDT | 64.00 | 6.90 | 9.30 | 12.60 | 0.00 | - | - | 0 | 64.84% |
| TTT240816C00067000 | 2024-06-26 3:34PM EDT | 67.00 | 6.70 | 7.00 | 10.40 | 0.00 | - | - | 2 | 62.57% |
| TTT240816C00069000 | 2024-06-24 1:52PM EDT | 69.00 | 3.80 | 6.00 | 9.00 | 0.00 | - | - | 0 | 60.72% |
| TTT240816C00070000 | 2024-06-24 1:32PM EDT | 70.00 | 3.50 | 5.00 | 8.50 | 0.00 | - | - | 1 | 61.52% |
| TTT240816C00073000 | 2024-06-24 1:52PM EDT | 73.00 | 2.35 | 3.20 | 6.80 | 0.00 | - | - | 11 | 60.29% |
| TTT240816C00074000 | 2024-06-24 1:52PM EDT | 74.00 | 2.00 | 3.00 | 6.40 | 0.00 | - | - | 2 | 61.01% |
| TTT240816C00076000 | 2024-06-27 1:50PM EDT | 76.00 | 1.95 | 2.00 | 5.30 | 0.00 | - | - | 0 | 58.84% |
| TTT240816C00077000 | 2024-06-28 1:54PM EDT | 77.00 | 2.85 | 2.00 | 4.90 | 0.00 | - | 2 | 0 | 58.84% |
| TTT240816C00078000 | 2024-06-28 1:54PM EDT | 78.00 | 2.50 | 0.80 | 4.90 | 0.00 | - | 1 | 1 | 62.48% |
| TTT240816C00079000 | 2024-06-28 1:54PM EDT | 79.00 | 2.20 | 1.40 | 4.60 | 0.00 | - | 1 | 1 | 63.04% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240816P00061000 | 2024-06-21 3:52PM EDT | 61.00 | 1.15 | 0.35 | 2.65 | 0.00 | - | 21 | 21 | 62.45% |
| TTT240816P00063000 | 2024-06-21 3:52PM EDT | 63.00 | 1.65 | 0.60 | 2.90 | 0.00 | - | 1 | 1 | 59.20% |
| TTT240816P00064000 | 2024-06-21 3:52PM EDT | 64.00 | 1.95 | 0.75 | 3.10 | 0.00 | - | 11 | 0 | 58.06% |
| TTT240816P00065000 | 2024-06-26 11:30AM EDT | 65.00 | 1.95 | 0.95 | 3.30 | 0.00 | - | - | 6 | 57.03% |
| TTT240816P00067000 | 2024-06-28 1:50PM EDT | 67.00 | 1.85 | 1.40 | 3.70 | 0.00 | - | 1 | 1 | 54.66% |
| TTT240816P00068000 | 2024-06-26 11:31AM EDT | 68.00 | 3.00 | 1.70 | 4.00 | 0.00 | - | - | 1 | 54.13% |
| TTT240816P00070000 | 2024-06-28 1:54PM EDT | 70.00 | 2.95 | 2.40 | 4.70 | 0.00 | - | 1 | 0 | 53.35% |
| TTT240816P00071000 | 2024-06-21 3:02PM EDT | 71.00 | 5.60 | 2.75 | 5.00 | 0.00 | - | 1 | 1 | 52.27% |
| TTT240816P00072000 | 2024-06-28 1:54PM EDT | 72.00 | 3.80 | 3.20 | 5.50 | 0.00 | - | 2 | 2 | 52.44% |
| TTT240816P00073000 | 2024-06-28 1:54PM EDT | 73.00 | 4.20 | 3.70 | 5.70 | 0.00 | - | 3 | 0 | 51.10% |
| TTT240816P00074000 | 2024-06-28 1:54PM EDT | 74.00 | 4.80 | 4.20 | 6.20 | 0.00 | - | 1 | 8 | 50.95% |
| TTT240816P00075000 | 2024-06-28 1:54PM EDT | 75.00 | 5.40 | 4.60 | 6.90 | 0.00 | - | 2 | 0 | 51.00% |
| TTT240816P00076000 | 2024-06-28 1:54PM EDT | 76.00 | 6.00 | 5.30 | 5.70 | 0.00 | - | 1 | 0 | 44.97% |
| TTT240816P00077000 | 2024-06-28 1:54PM EDT | 77.00 | 6.60 | 5.90 | 7.90 | 0.00 | - | 3 | 0 | 50.71% |
| TTT240816P00078000 | 2024-06-24 1:32PM EDT | 78.00 | 10.50 | 6.60 | 8.60 | 0.00 | - | 1 | 9 | 51.39% |
| TTT240816P00079000 | 2024-06-28 1:54PM EDT | 79.00 | 7.90 | 7.10 | 9.50 | 0.00 | - | 3 | 2 | 51.81% |
| TTT240816P00080000 | 2024-06-26 11:30AM EDT | 80.00 | 10.60 | 7.80 | 10.00 | 0.00 | - | - | 2 | 50.98% |
© 2024 Yahoo. All rights reserved.