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
8,431.44 +50.09 (+0.60%) Bitcoin USD
62,558.02 +1,301.00 (+2.12%) CMC Crypto 200
1,300.54 -57.47 (-4.22%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00033000 | 2024-05-09 3:03PM EDT | 2024-05-10 | 2.74 | 2.81 | 3.35 | 0.00 | - | 10 | 4 | 165.63% |
| TBT240517C00033000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 3.50 | 2.75 | 3.35 | 0.00 | - | 1 | 74 | 58.59% |
| TBT240524C00033000 | 2024-04-23 1:53PM EDT | 2024-05-24 | 4.12 | 2.81 | 3.95 | 0.00 | - | 1 | 0 | 72.27% |
| TBT240531C00033000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 2.79 | 2.34 | 3.65 | 0.00 | - | 10 | 10 | 48.44% |
| TBT240621C00033000 | 2024-05-09 12:34PM EDT | 2024-06-21 | 3.49 | 2.98 | 3.55 | 0.00 | - | 35 | 285 | 31.74% |
| TBT240816C00033000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 3.93 | 2.01 | 4.05 | 0.00 | - | 2 | 117 | 29.81% |
| TBT240920C00033000 | 2024-05-08 3:01PM EDT | 2024-09-20 | 3.73 | 3.25 | 5.85 | 0.00 | - | 50 | 29 | 49.32% |
| TBT241018C00033000 | 2024-04-17 3:05PM EDT | 2024-10-18 | 4.91 | 2.92 | 4.10 | 0.00 | - | 1 | 7 | 23.95% |
| TBT241220C00033000 | 2024-04-10 11:48AM EDT | 2024-12-20 | 4.50 | 2.65 | 4.60 | 0.00 | - | 15 | 6 | 25.59% |
| TBT250117C00033000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 4.14 | 2.49 | 6.70 | 0.00 | - | 2 | 104 | 43.69% |
| TBT260116C00033000 | 2023-12-27 12:49PM EDT | 2026-01-16 | 4.48 | 4.40 | 5.70 | 0.00 | - | 2 | 1 | 22.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00033000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 260 | 75.00% |
| TBT240517P00033000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 45.90% |
| TBT240524P00033000 | 2024-05-09 12:44PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 28 | 33.50% |
| TBT240531P00033000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 0.18 | 0.03 | 0.09 | 0.00 | - | 1 | 1 | 26.95% |
| TBT240607P00033000 | 2024-05-07 1:45PM EDT | 2024-06-07 | 0.18 | 0.08 | 0.11 | 0.00 | - | - | 2 | 24.71% |
| TBT240614P00033000 | 2024-05-07 10:15AM EDT | 2024-06-14 | 0.29 | 0.15 | 0.18 | 0.00 | - | 11 | 12 | 25.49% |
| TBT240621P00033000 | 2024-05-10 9:49AM EDT | 2024-06-21 | 0.21 | 0.04 | 0.42 | +0.02 | +10.53% | 3 | 298 | 31.45% |
| TBT240628P00033000 | 2024-05-09 2:51PM EDT | 2024-06-28 | 0.37 | 0.18 | 0.90 | 0.00 | - | 37 | 37 | 41.26% |
| TBT240816P00033000 | 2024-05-07 9:54AM EDT | 2024-08-16 | 0.96 | 0.20 | 0.79 | 0.00 | - | 5 | 72 | 27.47% |
| TBT240920P00033000 | 2024-04-15 10:44AM EDT | 2024-09-20 | 1.23 | 0.87 | 1.24 | 0.00 | - | 1 | 18 | 29.93% |
| TBT241018P00033000 | 2024-04-25 1:30PM EDT | 2024-10-18 | 1.15 | 1.15 | 1.43 | 0.00 | - | - | 5 | 29.57% |
| TBT241220P00033000 | 2024-03-05 10:38AM EDT | 2024-12-20 | 4.10 | 2.82 | 3.05 | 0.00 | - | - | 2 | 41.20% |
| TBT250117P00033000 | 2024-04-24 9:48AM EDT | 2025-01-17 | 2.15 | 0.59 | 2.41 | 0.00 | - | 2 | 133 | 32.94% |
| TBT260116P00033000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 4.25 | 4.50 | 7.50 | 0.00 | - | 1 | 8 | 51.04% |
© 2024 Yahoo. All rights reserved.