ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00032000 | 2024-04-19 3:45PM EDT | 32.00 | 5.10 | 3.35 | 4.95 | 0.00 | - | 1 | 1 | 54.69% |
| TBT240510C00033000 | 2024-04-11 12:55PM EDT | 33.00 | 3.71 | 1.95 | 3.20 | 0.00 | - | - | 10 | 53.91% |
| TBT240510C00033500 | 2024-04-05 12:37PM EDT | 33.50 | 1.92 | 2.63 | 3.65 | 0.00 | - | 37 | 37 | 90.43% |
| TBT240510C00034000 | 2024-05-03 10:34AM EDT | 34.00 | 2.88 | 2.13 | 2.21 | 0.00 | - | 1 | 17 | 41.41% |
| TBT240510C00034500 | 2024-05-03 3:34PM EDT | 34.50 | 1.88 | 1.64 | 1.71 | 0.00 | - | 3 | 32 | 33.99% |
| TBT240510C00035000 | 2024-05-06 11:48AM EDT | 35.00 | 1.45 | 1.18 | 1.24 | -1.55 | -51.67% | 5 | 113 | 29.10% |
| TBT240510C00035500 | 2024-05-03 2:13PM EDT | 35.50 | 1.06 | 0.76 | 0.82 | 0.00 | - | 2 | 23 | 26.17% |
| TBT240510C00036000 | 2024-05-03 2:24PM EDT | 36.00 | 0.74 | 0.44 | 0.48 | 0.00 | - | 52 | 113 | 24.61% |
| TBT240510C00036500 | 2024-05-06 2:20PM EDT | 36.50 | 0.23 | 0.23 | 0.25 | -0.23 | -50.00% | 43 | 209 | 24.22% |
| TBT240510C00037000 | 2024-05-06 11:31AM EDT | 37.00 | 0.17 | 0.10 | 0.12 | -0.08 | -32.00% | 262 | 52 | 24.61% |
| TBT240510C00037500 | 2024-05-06 2:17PM EDT | 37.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 243 | 58 | 27.34% |
| TBT240510C00038000 | 2024-05-06 2:48PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 229 | 270 | 27.74% |
| TBT240510C00038500 | 2024-05-06 12:56PM EDT | 38.50 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 37 | 72 | 30.47% |
| TBT240510C00039000 | 2024-05-06 10:07AM EDT | 39.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 15 | 48.83% |
| TBT240510C00039500 | 2024-05-02 2:30PM EDT | 39.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 27 | 56.25% |
| TBT240510C00040000 | 2024-05-03 10:14AM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 236 | 154 | 44.92% |
| TBT240510C00041000 | 2024-05-03 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 200 | 220 | 63.28% |
| TBT240510C00042000 | 2024-04-30 10:27AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 72.66% |
| TBT240510C00043000 | 2024-04-25 12:14PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 81.25% |
| TBT240510C00044000 | 2024-04-25 9:43AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 314 | 50.00% |
| TBT240510C00045000 | 2024-04-23 3:44PM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 98.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00028000 | 2024-04-05 11:21AM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 60 | 84.38% |
| TBT240510P00028500 | 2024-04-03 11:59AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 45 | 78.13% |
| TBT240510P00031000 | 2024-05-01 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 53.13% |
| TBT240510P00031500 | 2024-04-19 1:08PM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 53.13% |
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 363 | 47.66% |
| TBT240510P00032500 | 2024-05-01 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 42.19% |
| TBT240510P00033000 | 2024-05-03 3:40PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 260 | 37.50% |
| TBT240510P00033500 | 2024-04-30 1:25PM EDT | 33.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 16 | 50.78% |
| TBT240510P00034000 | 2024-05-03 2:15PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 43.36% |
| TBT240510P00034500 | 2024-05-06 2:12PM EDT | 34.50 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 3 | 6 | 35.55% |
| TBT240510P00035000 | 2024-05-01 2:04PM EDT | 35.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 7 | 15 | 25.59% |
| TBT240510P00035500 | 2024-05-06 2:53PM EDT | 35.50 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 22 | 67 | 22.27% |
| TBT240510P00036000 | 2024-05-06 2:48PM EDT | 36.00 | 0.28 | 0.28 | 0.32 | -0.04 | -12.50% | 47 | 272 | 22.56% |
| TBT240510P00036500 | 2024-05-03 2:29PM EDT | 36.50 | 0.54 | 0.56 | 0.60 | 0.00 | - | 34 | 38 | 22.66% |
| TBT240510P00037000 | 2024-05-06 12:03PM EDT | 37.00 | 0.86 | 0.92 | 0.98 | -0.01 | -1.15% | 1 | 244 | 23.44% |
| TBT240510P00037500 | 2024-05-03 2:35PM EDT | 37.50 | 1.21 | 1.35 | 1.43 | 0.00 | - | 8 | 58 | 25.39% |
| TBT240510P00038000 | 2024-05-03 2:24PM EDT | 38.00 | 1.82 | 1.82 | 1.89 | +0.23 | +14.47% | 2 | 31 | 24.22% |
| TBT240510P00038500 | 2024-04-26 11:22AM EDT | 38.50 | 1.23 | 2.32 | 2.41 | 0.00 | - | 1 | 17 | 33.99% |
| TBT240510P00039000 | 2024-05-02 2:58PM EDT | 39.00 | 2.03 | 2.82 | 3.90 | 0.00 | - | - | 1 | 85.94% |
© 2024 Yahoo. All rights reserved.