Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,840.86 -1,319.71 (-2.12%) CMC Crypto 200
1,260.53 -97.48 (-7.17%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM 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 | 4.15 | 4.30 | 0.00 | - | 1 | 1 | 147.66% |
| TBT240510C00033000 | 2024-05-09 3:03PM EDT | 33.00 | 2.74 | 1.00 | 3.30 | 0.00 | - | 10 | 4 | 117.97% |
| TBT240510C00033500 | 2024-04-05 12:37PM EDT | 33.50 | 1.92 | 2.63 | 3.65 | 0.00 | - | 37 | 37 | 185.55% |
| TBT240510C00034000 | 2024-05-09 9:45AM EDT | 34.00 | 2.21 | 2.18 | 2.49 | 0.00 | - | 1 | 16 | 98.83% |
| TBT240510C00034500 | 2024-05-08 2:37PM EDT | 34.50 | 1.52 | 1.69 | 1.78 | 0.00 | - | 2 | 32 | 64.84% |
| TBT240510C00035000 | 2024-05-07 2:48PM EDT | 35.00 | 0.76 | 1.19 | 1.29 | 0.00 | - | 6 | 4 | 53.13% |
| TBT240510C00035500 | 2024-05-09 1:32PM EDT | 35.50 | 0.41 | 0.68 | 0.78 | 0.00 | - | 3 | 58 | 34.38% |
| TBT240510C00036000 | 2024-05-10 10:37AM EDT | 36.00 | 0.24 | 0.22 | 0.48 | +0.14 | +140.00% | 6 | 229 | 46.09% |
| TBT240510C00036500 | 2024-05-09 3:23PM EDT | 36.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 398 | 15.24% |
| TBT240510C00037000 | 2024-05-10 10:02AM EDT | 37.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 20 | 290 | 36.72% |
| TBT240510C00037500 | 2024-05-10 9:30AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 299 | 41.41% |
| TBT240510C00038000 | 2024-05-08 11:17AM EDT | 38.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 443 | 46.88% |
| TBT240510C00038500 | 2024-05-09 3:49PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 125 | 57.81% |
| TBT240510C00039000 | 2024-05-08 3:15PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 92.19% |
| TBT240510C00039500 | 2024-05-08 3:15PM EDT | 39.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 103.91% |
| TBT240510C00040000 | 2024-05-07 1:10PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 87.50% |
| TBT240510C00041000 | 2024-05-03 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 200 | 220 | 138.28% |
| TBT240510C00042000 | 2024-04-30 10:27AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 159.38% |
| TBT240510C00043000 | 2024-04-25 12:14PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 179.69% |
| TBT240510C00044000 | 2024-04-25 9:43AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 314 | 143.75% |
| TBT240510C00045000 | 2024-04-23 3:44PM EDT | 45.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | - | 1 | 267.97% |
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 | 187.50% |
| TBT240510P00028500 | 2024-04-03 11:59AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 45 | 175.00% |
| TBT240510P00031000 | 2024-05-01 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 118.75% |
| TBT240510P00031500 | 2024-04-19 1:08PM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 112.50% |
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 363 | 98.44% |
| TBT240510P00032500 | 2024-05-01 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 87.50% |
| TBT240510P00033000 | 2024-05-03 3:40PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 260 | 78.13% |
| TBT240510P00033500 | 2024-04-30 1:25PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 16 | 65.63% |
| TBT240510P00034000 | 2024-05-03 2:15PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 56.25% |
| TBT240510P00034500 | 2024-05-07 3:20PM EDT | 34.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 14 | 50.00% |
| TBT240510P00035000 | 2024-05-08 10:04AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 37.50% |
| TBT240510P00035500 | 2024-05-09 3:13PM EDT | 35.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 9 | 88 | 45.31% |
| TBT240510P00036000 | 2024-05-10 10:37AM EDT | 36.00 | 0.04 | 0.00 | 0.04 | -0.29 | -87.88% | 2 | 278 | 16.41% |
| TBT240510P00036500 | 2024-05-10 11:12AM EDT | 36.50 | 0.25 | 0.26 | 0.33 | -0.43 | -63.24% | 5 | 93 | 22.27% |
| TBT240510P00037000 | 2024-05-10 10:35AM EDT | 37.00 | 0.76 | 0.72 | 0.82 | -0.29 | -27.62% | 16 | 241 | 39.06% |
| TBT240510P00037500 | 2024-05-10 11:12AM EDT | 37.50 | 1.24 | 1.21 | 1.32 | -0.24 | -16.22% | 6 | 56 | 54.69% |
| TBT240510P00038000 | 2024-05-07 11:43AM EDT | 38.00 | 2.69 | 1.72 | 2.21 | 0.00 | - | 30 | 0 | 102.34% |
| TBT240510P00038500 | 2024-04-26 11:22AM EDT | 38.50 | 1.23 | 2.21 | 2.33 | 0.00 | - | 1 | 1 | 57.81% |
| TBT240510P00039000 | 2024-05-02 2:58PM EDT | 39.00 | 2.03 | 2.70 | 2.83 | 0.00 | - | - | 0 | 62.50% |
© 2024 Yahoo. All rights reserved.