ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 19.30 | 15.70 | 20.20 | 0.00 | - | - | 0 | 548.97% |
| TTT240621C00068000 | 2024-06-14 3:09PM EDT | 68.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTT240621C00070000 | 2024-06-04 1:14PM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TTT240621C00071000 | 2024-06-06 10:46AM EDT | 71.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 3.13% |
| TTT240621C00072000 | 2024-06-04 1:14PM EDT | 72.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TTT240621C00073000 | 2024-06-05 2:14PM EDT | 73.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| TTT240621C00074000 | 2024-06-12 3:20PM EDT | 74.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| TTT240621C00075000 | 2024-06-17 11:40AM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| TTT240621C00076000 | 2024-06-05 2:00PM EDT | 76.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TTT240621C00077000 | 2024-06-05 9:56AM EDT | 77.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TTT240621C00078000 | 2024-06-10 3:31PM EDT | 78.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| TTT240621C00079000 | 2024-06-10 3:31PM EDT | 79.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TTT240621C00080000 | 2024-06-10 3:31PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TTT240621C00081000 | 2024-05-29 9:30AM EDT | 81.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TTT240621C00082000 | 2024-06-14 11:47AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| TTT240621C00083000 | 2024-05-28 1:15PM EDT | 83.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| TTT240621C00084000 | 2024-05-02 2:01PM EDT | 84.00 | 3.90 | 0.00 | 3.20 | 0.00 | - | - | 22 | 194.73% |
| TTT240621C00085000 | 2024-05-30 10:16AM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TTT240621C00086000 | 2024-05-01 11:59AM EDT | 86.00 | 4.60 | 0.20 | 1.80 | 0.00 | - | - | 1 | 178.32% |
| TTT240621C00087000 | 2024-05-01 11:59AM EDT | 87.00 | 4.20 | 0.00 | 2.30 | 0.00 | - | - | 0 | 193.26% |
| TTT240621C00088000 | 2024-05-02 10:30AM EDT | 88.00 | 3.50 | 0.00 | 2.25 | 0.00 | - | - | 0 | 198.34% |
| TTT240621C00089000 | 2024-05-01 11:59AM EDT | 89.00 | 3.50 | 0.00 | 2.30 | 0.00 | - | - | 2 | 206.15% |
| TTT240621C00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.95 | 0.00 | 2.40 | 0.00 | - | - | 2 | 215.23% |
| TTT240621C00091000 | 2024-05-09 3:57PM EDT | 91.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 167.97% |
| TTT240621C00093000 | 2024-05-09 11:54AM EDT | 93.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 200.98% |
| TTT240621C00094000 | 2024-05-02 9:56AM EDT | 94.00 | 2.00 | 0.05 | 0.25 | 0.00 | - | - | 1 | 149.61% |
| TTT240621C00095000 | 2024-05-09 2:10PM EDT | 95.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 237.21% |
| TTT240621C00096000 | 2024-05-03 11:11AM EDT | 96.00 | 0.85 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 158.20% |
| TTT240621C00097000 | 2024-05-03 10:57AM EDT | 97.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 251.27% |
| TTT240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 265.43% |
| TTT240621C00105000 | 2024-05-08 1:16PM EDT | 105.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 277.54% |
| TTT240621C00120000 | 2024-05-03 1:23PM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 32 | 32 | 352.15% |
| TTT240621C00125000 | 2024-05-15 3:23PM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 10 | 370.90% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621P00065000 | 2024-06-14 9:45AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| TTT240621P00067000 | 2024-06-14 12:34PM EDT | 67.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TTT240621P00069000 | 2024-06-05 9:41AM EDT | 69.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TTT240621P00070000 | 2024-06-10 2:27PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| TTT240621P00071000 | 2024-06-04 1:14PM EDT | 71.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TTT240621P00074000 | 2024-06-17 3:50PM EDT | 74.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| TTT240621P00075000 | 2024-06-17 2:15PM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TTT240621P00076000 | 2024-06-17 3:50PM EDT | 76.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TTT240621P00077000 | 2024-06-12 12:32PM EDT | 77.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTT240621P00078000 | 2024-06-17 12:59PM EDT | 78.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TTT240621P00079000 | 2024-05-28 12:04PM EDT | 79.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TTT240621P00080000 | 2024-06-04 12:54PM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| TTT240621P00081000 | 2024-06-17 12:28PM EDT | 81.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TTT240621P00082000 | 2024-06-17 3:50PM EDT | 82.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TTT240621P00083000 | 2024-06-17 3:50PM EDT | 83.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTT240621P00084000 | 2024-06-17 12:03PM EDT | 84.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TTT240621P00085000 | 2024-06-17 3:50PM EDT | 85.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TTT240621P00086000 | 2024-06-17 11:15AM EDT | 86.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TTT240621P00087000 | 2024-06-17 12:59PM EDT | 87.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TTT240621P00088000 | 2024-06-17 12:41PM EDT | 88.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TTT240621P00089000 | 2024-06-05 2:14PM EDT | 89.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00090000 | 2024-06-04 12:54PM EDT | 90.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TTT240621P00091000 | 2024-06-17 12:28PM EDT | 91.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TTT240621P00092000 | 2024-06-17 11:15AM EDT | 92.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240621P00093000 | 2024-06-05 2:14PM EDT | 93.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00094000 | 2024-06-05 2:14PM EDT | 94.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00095000 | 2024-06-17 11:15AM EDT | 95.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240621P00096000 | 2024-06-17 11:15AM EDT | 96.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240621P00097000 | 2024-06-17 3:50PM EDT | 97.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TTT240621P00100000 | 2024-06-17 11:15AM EDT | 100.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240621P00105000 | 2024-06-17 3:50PM EDT | 105.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240621P00110000 | 2024-06-17 3:50PM EDT | 110.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240621P00115000 | 2024-06-10 11:41AM EDT | 115.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00120000 | 2024-05-22 9:44AM EDT | 120.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00125000 | 2024-06-12 1:47PM EDT | 125.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.