Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,662.93 -33.45 (-0.05%) CMC Crypto 200
1,464.80 +36.23 (+2.54%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816C00025000 | 2024-04-11 10:22AM EDT | 25.00 | 11.60 | 9.00 | 13.50 | 0.00 | - | 25 | 0 | 50.29% |
| TBT240816C00029000 | 2024-04-03 12:41PM EDT | 29.00 | 6.00 | 7.50 | 7.60 | 0.00 | - | 1 | 6 | 45.70% |
| TBT240816C00030000 | 2024-03-12 3:20PM EDT | 30.00 | 3.75 | 4.95 | 6.85 | 0.00 | - | 1 | 2 | 47.07% |
| TBT240816C00031000 | 2024-04-10 10:33AM EDT | 31.00 | 5.00 | 4.60 | 7.40 | 0.00 | - | 6 | 11 | 72.41% |
| TBT240816C00032000 | 2024-05-14 1:01PM EDT | 32.00 | 4.10 | 4.20 | 4.35 | 0.00 | - | 11 | 12 | 24.12% |
| TBT240816C00033000 | 2024-05-29 9:38AM EDT | 33.00 | 4.35 | 3.35 | 3.50 | 0.00 | - | 51 | 213 | 23.29% |
| TBT240816C00034000 | 2024-05-30 3:25PM EDT | 34.00 | 2.72 | 2.66 | 2.76 | -0.43 | -13.65% | 6 | 178 | 23.32% |
| TBT240816C00035000 | 2024-05-30 9:30AM EDT | 35.00 | 2.99 | 2.05 | 2.14 | 0.00 | - | 2 | 157 | 23.71% |
| TBT240816C00036000 | 2024-05-29 1:19PM EDT | 36.00 | 2.41 | 1.56 | 1.65 | 0.00 | - | 15 | 103 | 24.46% |
| TBT240816C00037000 | 2024-05-31 3:41PM EDT | 37.00 | 1.28 | 1.18 | 1.25 | -0.54 | -29.67% | 13 | 294 | 25.05% |
| TBT240816C00038000 | 2024-05-31 9:39AM EDT | 38.00 | 0.90 | 0.87 | 0.94 | -0.58 | -39.19% | 1 | 58 | 25.66% |
| TBT240816C00039000 | 2024-05-31 9:38AM EDT | 39.00 | 0.66 | 0.66 | 0.71 | -0.28 | -29.79% | 2 | 164 | 26.42% |
| TBT240816C00040000 | 2024-05-30 9:30AM EDT | 40.00 | 0.70 | 0.49 | 0.55 | 0.00 | - | 1 | 150 | 27.44% |
| TBT240816C00041000 | 2024-05-28 11:01AM EDT | 41.00 | 0.31 | 0.36 | 0.43 | 0.00 | - | 2 | 16 | 28.47% |
| TBT240816C00042000 | 2024-05-29 10:51AM EDT | 42.00 | 0.30 | 0.29 | 0.34 | -0.19 | -38.78% | 10 | 122 | 29.49% |
| TBT240816C00043000 | 2024-05-29 12:21PM EDT | 43.00 | 0.42 | 0.22 | 0.28 | 0.00 | - | 8 | 70 | 30.76% |
| TBT240816C00044000 | 2024-05-29 12:35PM EDT | 44.00 | 0.34 | 0.18 | 0.23 | 0.00 | - | 2 | 122 | 31.84% |
| TBT240816C00045000 | 2024-05-30 3:01PM EDT | 45.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 30 | 70 | 33.30% |
| TBT240816C00050000 | 2024-05-23 9:35AM EDT | 50.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 1 | 156 | 39.06% |
| TBT240816C00055000 | 2024-05-30 3:15PM EDT | 55.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 50 | 462 | 42.97% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816P00020000 | 2024-04-05 10:44AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 61.72% |
| TBT240816P00021000 | 2024-04-05 12:07PM EDT | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 20 | 58.20% |
| TBT240816P00023000 | 2024-01-12 2:18PM EDT | 23.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | - | 1 | 61.52% |
| TBT240816P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 13 | 50.20% |
| TBT240816P00025000 | 2024-05-24 12:58PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 23 | 45.90% |
| TBT240816P00027000 | 2024-04-19 3:59PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 63 | 12.50% |
| TBT240816P00028000 | 2024-04-25 2:16PM EDT | 28.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 49 | 146 | 33.69% |
| TBT240816P00029000 | 2024-05-10 1:39PM EDT | 29.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 15 | 50 | 30.96% |
| TBT240816P00030000 | 2024-05-30 10:07AM EDT | 30.00 | 0.10 | 0.12 | 0.16 | 0.00 | - | 15 | 143 | 29.00% |
| TBT240816P00031000 | 2024-05-16 2:17PM EDT | 31.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 3 | 62 | 28.17% |
| TBT240816P00032000 | 2024-05-28 10:17AM EDT | 32.00 | 0.34 | 0.33 | 0.39 | 0.00 | - | 1 | 92 | 27.64% |
| TBT240816P00033000 | 2024-05-31 10:03AM EDT | 33.00 | 0.53 | 0.54 | 0.59 | +0.16 | +43.24% | 3 | 63 | 27.20% |
| TBT240816P00034000 | 2024-05-30 3:44PM EDT | 34.00 | 0.67 | 0.83 | 0.90 | 0.00 | - | 25 | 176 | 27.47% |
| TBT240816P00035000 | 2024-05-29 11:23AM EDT | 35.00 | 0.89 | 1.23 | 1.30 | 0.00 | - | 1 | 100 | 27.74% |
| TBT240816P00036000 | 2024-05-28 3:38PM EDT | 36.00 | 1.59 | 1.73 | 1.81 | 0.00 | - | 1 | 408 | 28.30% |
| TBT240816P00037000 | 2024-05-30 10:15AM EDT | 37.00 | 1.96 | 2.33 | 2.42 | 0.00 | - | 5 | 61 | 29.05% |
| TBT240816P00038000 | 2024-05-29 10:44AM EDT | 38.00 | 2.40 | 3.00 | 3.15 | 0.00 | - | 5 | 34 | 30.52% |
| TBT240816P00039000 | 2024-05-31 10:03AM EDT | 39.00 | 3.83 | 3.75 | 3.90 | +3.83 | - | 3 | 0 | 31.32% |
| TBT240816P00040000 | 2024-05-22 10:06AM EDT | 40.00 | 5.30 | 4.60 | 4.75 | 0.00 | - | 1 | 6 | 33.01% |
| TBT240816P00041000 | 2024-05-20 9:43AM EDT | 41.00 | 6.03 | 5.45 | 5.60 | 0.00 | - | 1 | 2 | 34.03% |
| TBT240816P00042000 | 2024-05-20 10:07AM EDT | 42.00 | 6.92 | 6.35 | 6.50 | 0.00 | - | - | 1 | 35.50% |
| TBT240816P00043000 | 2024-05-28 10:17AM EDT | 43.00 | 7.56 | 7.30 | 7.45 | 0.00 | - | 1 | 2 | 37.65% |
| TBT240816P00044000 | 2024-05-22 10:03AM EDT | 44.00 | 9.01 | 8.25 | 9.45 | 0.00 | - | - | 1 | 60.94% |
© 2024 Yahoo. All rights reserved.