Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,313.01 +4.88 (+0.09%) Dow
39,870.86 +64.09 (+0.16%) Nasdaq
16,794.67 -0.21 (-0.00%) Bitcoin USD
70,241.98 +3,022.98 (+4.50%) CMC Crypto 200
1,527.73 +39.18 (+2.63%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 19.30 | 9.20 | 12.40 | 0.00 | - | - | 0 | 62.50% |
| TTT240621C00070000 | 2024-05-17 12:52PM EDT | 70.00 | 7.10 | 4.50 | 7.70 | 0.00 | - | 2 | 10 | 47.02% |
| TTT240621C00073000 | 2024-05-03 10:58AM EDT | 73.00 | 9.40 | 2.40 | 5.50 | 0.00 | - | 1 | 1 | 43.75% |
| TTT240621C00074000 | 2024-05-09 2:11PM EDT | 74.00 | 5.70 | 2.05 | 5.00 | 0.00 | - | 1 | 6 | 44.61% |
| TTT240621C00075000 | 2024-05-20 9:39AM EDT | 75.00 | 4.00 | 1.70 | 5.00 | 0.00 | - | 2 | 11 | 50.61% |
| TTT240621C00076000 | 2024-05-16 11:55AM EDT | 76.00 | 2.14 | 0.50 | 4.60 | 0.00 | - | 1 | 3 | 51.59% |
| TTT240621C00077000 | 2024-05-20 2:30PM EDT | 77.00 | 2.73 | 1.05 | 3.90 | 0.00 | - | 1 | 1 | 48.80% |
| TTT240621C00078000 | 2024-05-17 12:52PM EDT | 78.00 | 2.35 | 0.90 | 3.10 | 0.00 | - | 2 | 0 | 44.48% |
| TTT240621C00079000 | 2024-05-17 12:52PM EDT | 79.00 | 2.00 | 0.70 | 3.70 | 0.00 | - | 1 | 8 | 55.57% |
| TTT240621C00080000 | 2024-05-17 12:52PM EDT | 80.00 | 1.70 | 1.15 | 3.40 | 0.00 | - | 2 | 1 | 56.25% |
| TTT240621C00081000 | 2024-05-17 12:52PM EDT | 81.00 | 1.50 | 0.45 | 2.25 | 0.00 | - | 1 | 1 | 46.58% |
| TTT240621C00082000 | 2024-05-07 12:25PM EDT | 82.00 | 2.15 | 0.35 | 2.05 | 0.00 | - | 10 | 13 | 47.58% |
| TTT240621C00083000 | 2024-05-09 2:12PM EDT | 83.00 | 1.85 | 0.05 | 1.85 | 0.00 | - | 6 | 7 | 48.32% |
| TTT240621C00084000 | 2024-05-02 2:01PM EDT | 84.00 | 3.90 | 0.15 | 1.75 | 0.00 | - | - | 22 | 50.10% |
| TTT240621C00085000 | 2024-04-30 11:30AM EDT | 85.00 | 4.70 | 0.05 | 2.65 | 0.00 | - | - | 1 | 64.80% |
| TTT240621C00086000 | 2024-05-01 11:59AM EDT | 86.00 | 4.60 | 0.05 | 2.40 | 0.00 | - | - | 1 | 64.65% |
| TTT240621C00087000 | 2024-05-01 11:59AM EDT | 87.00 | 4.20 | 0.05 | 2.25 | 0.00 | - | - | 0 | 65.58% |
| TTT240621C00088000 | 2024-05-02 10:30AM EDT | 88.00 | 3.50 | 0.05 | 2.45 | 0.00 | - | - | 0 | 53.83% |
| TTT240621C00089000 | 2024-05-01 11:59AM EDT | 89.00 | 3.50 | 0.05 | 2.40 | 0.00 | - | - | 2 | 55.91% |
| TTT240621C00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.95 | 0.00 | 2.35 | 0.00 | - | - | 2 | 57.47% |
| TTT240621C00091000 | 2024-05-09 3:57PM EDT | 91.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 59.79% |
| TTT240621C00093000 | 2024-05-09 11:54AM EDT | 93.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 42.87% |
| TTT240621C00094000 | 2024-05-02 9:56AM EDT | 94.00 | 2.00 | 0.05 | 0.25 | 0.00 | - | - | 1 | 44.63% |
| TTT240621C00095000 | 2024-05-09 2:10PM EDT | 95.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 67.68% |
| TTT240621C00096000 | 2024-05-03 11:11AM EDT | 96.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 69.73% |
| TTT240621C00097000 | 2024-05-03 10:57AM EDT | 97.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 71.75% |
| TTT240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 77.10% |
| TTT240621C00105000 | 2024-05-08 1:16PM EDT | 105.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 85.62% |
| TTT240621C00120000 | 2024-05-03 1:23PM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 32 | 32 | 108.94% |
| TTT240621C00125000 | 2024-05-15 3:23PM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 10 | 115.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621P00074000 | 2024-05-20 10:58AM EDT | 74.00 | 1.60 | 0.90 | 3.50 | 0.00 | - | 10 | 10 | 49.81% |
| TTT240621P00075000 | 2024-05-21 11:02AM EDT | 75.00 | 2.95 | 1.40 | 4.40 | +0.40 | +15.69% | 2 | 3 | 54.58% |
| TTT240621P00076000 | 2024-05-10 12:42PM EDT | 76.00 | 2.15 | 1.10 | 5.00 | 0.00 | - | 8 | 11 | 55.49% |
| TTT240621P00077000 | 2024-05-10 12:42PM EDT | 77.00 | 2.60 | 1.75 | 5.00 | 0.00 | - | 1 | 3 | 49.37% |
| TTT240621P00079000 | 2024-05-09 2:11PM EDT | 79.00 | 4.70 | 3.70 | 6.90 | 0.00 | - | 2 | 1 | 57.28% |
| TTT240621P00080000 | 2024-05-10 12:42PM EDT | 80.00 | 4.10 | 3.70 | 6.90 | 0.00 | - | - | 1 | 49.93% |
| TTT240621P00081000 | 2024-05-13 12:04PM EDT | 81.00 | 5.00 | 4.60 | 8.40 | 0.00 | - | 1 | 3 | 59.55% |
| TTT240621P00082000 | 2024-05-07 2:04PM EDT | 82.00 | 6.80 | 5.50 | 9.20 | 0.00 | - | - | 1 | 60.89% |
| TTT240621P00083000 | 2024-05-09 10:57AM EDT | 83.00 | 6.30 | 6.20 | 10.00 | 0.00 | - | 1 | 1 | 61.99% |
| TTT240621P00084000 | 2024-05-20 2:24PM EDT | 84.00 | 8.40 | 6.70 | 10.90 | 0.00 | - | 1 | 2 | 64.11% |
| TTT240621P00085000 | 2024-05-03 10:38AM EDT | 85.00 | 6.90 | 8.00 | 11.80 | 0.00 | - | 1 | 1 | 66.06% |
| TTT240621P00086000 | 2024-05-03 10:57AM EDT | 86.00 | 7.70 | 9.00 | 12.70 | 0.00 | - | 1 | 1 | 67.87% |
| TTT240621P00087000 | 2024-05-13 12:04PM EDT | 87.00 | 9.40 | 9.90 | 13.60 | 0.00 | - | 1 | 2 | 69.53% |
| TTT240621P00088000 | 2024-05-13 12:04PM EDT | 88.00 | 10.20 | 11.30 | 14.50 | 0.00 | - | 25 | 26 | 71.07% |
| TTT240621P00089000 | 2024-05-02 11:29AM EDT | 89.00 | 9.20 | 11.80 | 15.30 | 0.00 | - | - | 1 | 71.09% |
| TTT240621P00090000 | 2024-05-13 12:04PM EDT | 90.00 | 11.90 | 13.00 | 16.30 | 0.00 | - | 6 | 4 | 73.76% |
| TTT240621P00091000 | 2024-05-13 12:04PM EDT | 91.00 | 12.80 | 13.70 | 17.20 | 0.00 | - | 14 | 14 | 74.90% |
| TTT240621P00092000 | 2024-05-13 12:04PM EDT | 92.00 | 13.70 | 14.70 | 18.20 | 0.00 | - | 2 | 0 | 77.42% |
| TTT240621P00093000 | 2024-05-20 1:22PM EDT | 93.00 | 16.60 | 15.70 | 19.40 | 0.00 | - | 1 | 1 | 50.29% |
| TTT240621P00094000 | 2024-05-02 3:26PM EDT | 94.00 | 13.10 | 16.20 | 20.10 | 0.00 | - | - | 2 | 80.76% |
| TTT240621P00096000 | 2024-05-20 1:57PM EDT | 96.00 | 19.50 | 18.60 | 22.10 | 0.00 | - | 1 | 1 | 85.33% |
| TTT240621P00097000 | 2024-04-30 1:31PM EDT | 97.00 | 14.40 | 19.60 | 23.10 | 0.00 | - | - | 0 | 51.51% |
| TTT240621P00100000 | 2024-05-09 2:17PM EDT | 100.00 | 22.60 | 22.50 | 26.00 | 0.00 | - | 1 | 0 | 52.15% |
| TTT240621P00105000 | 2024-05-09 11:50AM EDT | 105.00 | 26.30 | 27.30 | 31.00 | 0.00 | - | 1 | 0 | 53.13% |
| TTT240621P00110000 | 2024-05-09 1:41PM EDT | 110.00 | 32.10 | 32.40 | 36.20 | 0.00 | - | 4 | 0 | 68.75% |
| TTT240621P00115000 | 2024-05-09 2:17PM EDT | 115.00 | 37.30 | 37.40 | 41.20 | 0.00 | - | 19 | 0 | 75.20% |
| TTT240621P00120000 | 2024-05-09 2:12PM EDT | 120.00 | 42.30 | 42.40 | 46.20 | 0.00 | - | 2 | 0 | 81.25% |
| TTT240621P00125000 | 2024-05-09 2:17PM EDT | 125.00 | 47.40 | 47.00 | 51.10 | 0.00 | - | 47 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.