ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT241018C00045000 | 2024-05-03 11:05AM EDT | 45.00 | 35.60 | 31.20 | 36.00 | 0.00 | - | 18 | 0 | 144.39% |
| TTT241018C00050000 | 2024-05-03 11:06AM EDT | 50.00 | 30.60 | 26.20 | 31.00 | 0.00 | - | 4 | 0 | 123.54% |
| TTT241018C00070000 | 2024-06-14 3:54PM EDT | 70.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTT241018C00080000 | 2024-06-17 1:23PM EDT | 80.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| TTT241018C00083000 | 2024-05-03 2:18PM EDT | 83.00 | 6.34 | 2.50 | 6.40 | 0.00 | - | 2 | 0 | 54.20% |
| TTT241018C00084000 | 2024-05-23 3:10PM EDT | 84.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| TTT241018C00085000 | 2024-03-28 11:13AM EDT | 85.00 | 3.20 | 7.00 | 9.70 | 0.00 | - | 10 | 10 | 82.37% |
| TTT241018C00088000 | 2024-05-03 2:18PM EDT | 88.00 | 4.60 | 1.00 | 4.80 | 0.00 | - | 2 | 2 | 50.73% |
| TTT241018C00089000 | 2024-05-10 2:53PM EDT | 89.00 | 4.21 | 0.00 | 4.00 | 0.00 | - | - | 5 | 60.05% |
| TTT241018C00090000 | 2024-05-29 2:16PM EDT | 90.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TTT241018C00095000 | 2024-05-23 3:13PM EDT | 95.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 326 | 12.50% |
| TTT241018C00100000 | 2024-04-24 10:40AM EDT | 100.00 | 4.30 | 0.15 | 1.25 | 0.00 | - | 2 | 205 | 49.59% |
| TTT241018C00105000 | 2024-04-15 3:07PM EDT | 105.00 | 3.50 | 0.00 | 2.75 | 0.00 | - | 200 | 201 | 55.52% |
| TTT241018C00125000 | 2024-04-25 2:39PM EDT | 125.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | - | 3 | 50.59% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT241018P00050000 | 2024-03-22 9:30AM EDT | 50.00 | 1.60 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 52.05% |
| TTT241018P00062000 | 2024-04-25 9:31AM EDT | 62.00 | 0.95 | 0.80 | 2.05 | 0.00 | - | 1 | 1 | 33.50% |
| TTT241018P00065000 | 2024-05-23 3:20PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| TTT241018P00070000 | 2024-03-25 1:26PM EDT | 70.00 | 9.00 | 2.30 | 4.30 | 0.00 | - | 1 | 1 | 26.83% |
| TTT241018P00073000 | 2024-03-19 10:02AM EDT | 73.00 | 12.50 | 3.00 | 7.40 | 0.00 | - | 1 | 1 | 35.27% |
| TTT241018P00076000 | 2024-04-02 10:02AM EDT | 76.00 | 10.20 | 3.50 | 6.50 | 0.00 | - | - | 1 | 14.92% |
| TTT241018P00082000 | 2024-05-14 10:50AM EDT | 82.00 | 10.50 | 13.70 | 16.60 | 0.00 | - | 8 | 12 | 54.18% |
| TTT241018P00085000 | 2024-06-11 2:20PM EDT | 85.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTT241018P00086000 | 2024-04-10 12:55PM EDT | 86.00 | 15.10 | 11.00 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| TTT241018P00095000 | 2024-06-04 12:14PM EDT | 95.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.