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
60,544.88 -1,489.07 (-2.40%) CMC Crypto 200
1,251.53 -106.47 (-7.84%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00038000 | 2024-05-08 11:17AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 443 | 46.88% |
| TBT240517C00038000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 121 | 341 | 25.39% |
| TBT240524C00038000 | 2024-05-10 10:43AM EDT | 2024-05-24 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 5 | 9 | 25.10% |
| TBT240531C00038000 | 2024-05-07 12:49PM EDT | 2024-05-31 | 0.11 | 0.24 | 0.27 | 0.00 | - | 9 | 12 | 24.27% |
| TBT240607C00038000 | 2024-05-07 11:50AM EDT | 2024-06-07 | 0.29 | 0.37 | 0.41 | 0.00 | - | 3 | 0 | 25.49% |
| TBT240614C00038000 | 2024-05-07 10:56AM EDT | 2024-06-14 | 0.43 | 0.51 | 0.55 | 0.00 | - | - | 3 | 26.51% |
| TBT240621C00038000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 0.52 | 0.59 | 0.63 | 0.00 | - | 3 | 445 | 26.07% |
| TBT240816C00038000 | 2024-05-08 9:48AM EDT | 2024-08-16 | 1.14 | 1.20 | 1.25 | 0.00 | - | 1 | 54 | 26.00% |
| TBT240920C00038000 | 2024-05-01 11:01AM EDT | 2024-09-20 | 2.42 | 1.53 | 1.58 | 0.00 | - | 3 | 10 | 26.25% |
| TBT241018C00038000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 2.59 | 1.72 | 1.79 | 0.00 | - | 1 | 4 | 26.07% |
| TBT241220C00038000 | 2024-05-07 12:32PM EDT | 2024-12-20 | 2.05 | 2.26 | 2.45 | 0.00 | - | 20 | 17 | 28.00% |
| TBT250117C00038000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 3.20 | 2.41 | 2.60 | 0.00 | - | 2 | 34 | 27.66% |
| TBT260116C00038000 | 2023-11-22 2:31PM EDT | 2026-01-16 | 6.30 | 1.10 | 5.85 | 0.00 | - | - | 2 | 35.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00038000 | 2024-05-07 11:43AM EDT | 2024-05-10 | 2.69 | 1.69 | 1.80 | 0.00 | - | 30 | 0 | 65.63% |
| TBT240517P00038000 | 2024-05-10 10:28AM EDT | 2024-05-17 | 1.77 | 1.76 | 1.85 | -0.42 | -19.18% | 350 | 566 | 28.13% |
| TBT240524P00038000 | 2024-05-09 11:38AM EDT | 2024-05-24 | 1.95 | 0.72 | 2.11 | 0.00 | - | 2 | 1 | 33.35% |
| TBT240531P00038000 | 2024-05-02 11:40AM EDT | 2024-05-31 | 1.50 | 1.95 | 2.03 | 0.00 | - | - | 1 | 24.66% |
| TBT240607P00038000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 1.96 | 1.44 | 2.72 | 0.00 | - | 1 | 2 | 40.87% |
| TBT240621P00038000 | 2024-05-09 11:38AM EDT | 2024-06-21 | 2.35 | 2.29 | 2.36 | 0.00 | - | 2 | 251 | 25.64% |
| TBT240816P00038000 | 2024-05-07 12:39PM EDT | 2024-08-16 | 3.81 | 3.20 | 3.30 | 0.00 | - | 1 | 21 | 30.13% |
| TBT240920P00038000 | 2024-04-11 11:22AM EDT | 2024-09-20 | 4.00 | 3.50 | 3.60 | 0.00 | - | - | 1 | 29.40% |
| TBT241220P00038000 | 2024-04-11 11:23AM EDT | 2024-12-20 | 4.98 | 4.50 | 4.70 | 0.00 | - | - | 3 | 32.45% |
| TBT250117P00038000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 4.80 | 4.90 | 5.15 | 0.00 | - | 50 | 339 | 34.34% |
| TBT260116P00038000 | 2024-04-11 9:59AM EDT | 2026-01-16 | 7.00 | 7.45 | 8.10 | 0.00 | - | 1 | 5 | 37.74% |
© 2024 Yahoo. All rights reserved.