Singapore markets close in 1 hour 43 minutes
Straits Times Index
3,290.22 +24.27 (+0.74%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,953.32 +415.51 (+2.24%) FTSE 100
8,411.38 +30.03 (+0.36%) Bitcoin USD
63,034.11 +1,508.55 (+2.45%) CMC Crypto 200
1,357.44 -0.57 (-0.04%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00035000 | 2024-05-07 2:48PM EDT | 2024-05-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT240517C00035000 | 2024-05-09 2:43PM EDT | 2024-05-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TBT240524C00035000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240531C00035000 | 2024-05-07 1:19PM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240607C00035000 | 2024-05-08 1:30PM EDT | 2024-06-07 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240614C00035000 | 2024-05-09 3:36PM EDT | 2024-06-14 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240621C00035000 | 2024-05-08 11:23AM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT240628C00035000 | 2024-05-09 2:56PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.00% |
| TBT240816C00035000 | 2024-05-01 10:34AM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| TBT240920C00035000 | 2024-05-07 10:19AM EDT | 2024-09-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT241018C00035000 | 2024-05-09 1:28PM EDT | 2024-10-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT241220C00035000 | 2024-04-03 1:06PM EDT | 2024-12-20 | 3.30 | 3.70 | 3.90 | 0.00 | - | 2 | 2 | 31.30% |
| TBT250117C00035000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TBT260116C00035000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00035000 | 2024-05-08 10:04AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TBT240517P00035000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TBT240524P00035000 | 2024-04-17 2:26PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TBT240531P00035000 | 2024-05-09 3:29PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| TBT240607P00035000 | 2024-05-09 10:24AM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TBT240614P00035000 | 2024-05-07 10:15AM EDT | 2024-06-14 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TBT240621P00035000 | 2024-05-09 1:55PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TBT240816P00035000 | 2024-05-07 10:24AM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| TBT240920P00035000 | 2024-04-30 10:03AM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TBT241018P00035000 | 2024-05-07 11:35AM EDT | 2024-10-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TBT241220P00035000 | 2024-03-21 2:30PM EDT | 2024-12-20 | 4.40 | 1.00 | 3.85 | 0.00 | - | - | 1 | 38.53% |
| TBT250117P00035000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TBT260116P00035000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.