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
60,734.62 -2,083.46 (-3.32%) CMC Crypto 200
1,261.28 -96.73 (-7.12%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517C00040000 | 2024-04-29 3:03PM EDT | 40.00 | 44.10 | 37.50 | 41.70 | 0.00 | - | - | 0 | 254.69% |
| TTT240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 39.10 | 32.60 | 36.70 | 0.00 | - | - | 0 | 224.22% |
| TTT240517C00055000 | 2024-05-02 3:41PM EDT | 55.00 | 27.70 | 22.60 | 26.70 | 0.00 | - | - | 0 | 154.10% |
| TTT240517C00056000 | 2024-04-29 3:03PM EDT | 56.00 | 28.20 | 21.60 | 25.70 | 0.00 | - | 3 | 0 | 147.66% |
| TTT240517C00057000 | 2024-05-02 3:41PM EDT | 57.00 | 25.70 | 20.60 | 24.70 | 0.00 | - | - | 0 | 141.41% |
| TTT240517C00058000 | 2024-03-22 12:50PM EDT | 58.00 | 13.50 | 22.40 | 26.50 | 0.00 | - | 1 | 1 | 278.91% |
| TTT240517C00061000 | 2024-04-29 3:28PM EDT | 61.00 | 22.90 | 16.60 | 20.70 | 0.00 | - | 1 | 0 | 116.99% |
| TTT240517C00063000 | 2024-04-30 11:17AM EDT | 63.00 | 21.80 | 14.60 | 18.70 | 0.00 | - | - | 0 | 105.08% |
| TTT240517C00064000 | 2024-04-30 11:17AM EDT | 64.00 | 20.80 | 13.60 | 17.70 | 0.00 | - | - | 0 | 99.22% |
| TTT240517C00065000 | 2024-05-03 11:31AM EDT | 65.00 | 15.70 | 12.60 | 16.70 | 0.00 | - | 1 | 0 | 93.36% |
| TTT240517C00066000 | 2024-05-02 3:25PM EDT | 66.00 | 16.70 | 11.60 | 15.70 | 0.00 | - | - | 0 | 87.70% |
| TTT240517C00067000 | 2024-04-15 1:26PM EDT | 67.00 | 16.80 | 10.60 | 14.70 | 0.00 | - | - | 0 | 82.03% |
| TTT240517C00068000 | 2024-04-29 11:55AM EDT | 68.00 | 15.80 | 9.60 | 13.70 | 0.00 | - | - | 0 | 76.27% |
| TTT240517C00069000 | 2024-04-29 3:28PM EDT | 69.00 | 15.00 | 8.60 | 12.70 | 0.00 | - | - | 0 | 70.61% |
| TTT240517C00070000 | 2024-04-18 3:08PM EDT | 70.00 | 14.00 | 7.60 | 11.70 | 0.00 | - | 1 | 0 | 64.84% |
| TTT240517C00071000 | 2024-04-30 11:17AM EDT | 71.00 | 13.90 | 6.60 | 10.70 | 0.00 | - | - | 0 | 59.18% |
| TTT240517C00072000 | 2024-04-29 2:03PM EDT | 72.00 | 11.60 | 5.60 | 9.70 | 0.00 | - | 1 | 1 | 53.52% |
| TTT240517C00073000 | 2024-05-02 3:25PM EDT | 73.00 | 9.90 | 4.90 | 8.80 | 0.00 | - | 2 | 4 | 57.13% |
| TTT240517C00074000 | 2024-04-29 3:03PM EDT | 74.00 | 10.50 | 3.90 | 7.10 | 0.00 | - | 2 | 3 | 89.80% |
| TTT240517C00075000 | 2024-04-19 9:59AM EDT | 75.00 | 8.40 | 2.75 | 6.20 | 0.00 | - | 2 | 5 | 83.84% |
| TTT240517C00076000 | 2024-04-30 11:10AM EDT | 76.00 | 9.30 | 1.90 | 6.00 | 0.00 | - | 1 | 2 | 94.97% |
| TTT240517C00078000 | 2024-04-30 11:10AM EDT | 78.00 | 7.60 | 0.50 | 4.60 | 0.00 | - | 1 | 6 | 88.77% |
| TTT240517C00080000 | 2024-05-02 1:34PM EDT | 80.00 | 3.90 | 0.55 | 1.50 | 0.00 | - | 5 | 18 | 40.48% |
| TTT240517C00081000 | 2024-05-02 1:34PM EDT | 81.00 | 3.40 | 0.35 | 3.10 | 0.00 | - | 1 | 11 | 55.08% |
| TTT240517C00082000 | 2024-05-09 11:58AM EDT | 82.00 | 0.95 | 0.20 | 2.60 | 0.00 | - | 2 | 5 | 55.76% |
| TTT240517C00083000 | 2024-05-02 2:01PM EDT | 83.00 | 2.40 | 0.15 | 2.40 | 0.00 | - | 8 | 10 | 60.21% |
| TTT240517C00084000 | 2024-05-03 12:13PM EDT | 84.00 | 1.23 | 0.10 | 2.45 | 0.00 | - | 1 | 11 | 67.29% |
| TTT240517C00085000 | 2024-05-07 9:58AM EDT | 85.00 | 0.21 | 0.15 | 2.10 | 0.00 | - | 5 | 12 | 69.78% |
| TTT240517C00087000 | 2024-05-02 1:34PM EDT | 87.00 | 1.10 | 0.05 | 2.25 | 0.00 | - | - | 1 | 82.76% |
| TTT240517C00088000 | 2024-05-02 11:24AM EDT | 88.00 | 1.20 | 0.05 | 2.20 | 0.00 | - | - | 0 | 87.79% |
| TTT240517C00089000 | 2024-05-02 11:36AM EDT | 89.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 8 | 14 | 92.53% |
| TTT240517C00090000 | 2024-05-07 12:25PM EDT | 90.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 10 | 149 | 76.66% |
| TTT240517C00095000 | 2024-05-02 11:29AM EDT | 95.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 1 | 225 | 116.02% |
| TTT240517C00100000 | 2024-05-03 10:00AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 143.55% |
| TTT240517C00110000 | 2024-05-03 12:18PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 181.64% |
| TTT240517C00115000 | 2024-04-30 2:36PM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 21 | 21 | 198.54% |
| TTT240517C00120000 | 2024-04-30 2:10PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 45 | 214.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517P00061000 | 2024-04-08 10:26AM EDT | 61.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 100 | 94.53% |
| TTT240517P00065000 | 2024-04-17 10:35AM EDT | 65.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 139.45% |
| TTT240517P00066000 | 2024-04-19 12:53PM EDT | 66.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 131.93% |
| TTT240517P00073000 | 2024-04-30 11:10AM EDT | 73.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 76.37% |
| TTT240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 52.73% |
| TTT240517P00076000 | 2024-05-03 1:14PM EDT | 76.00 | 0.65 | 0.10 | 2.25 | 0.00 | - | 6 | 12 | 58.74% |
| TTT240517P00077000 | 2024-04-25 9:40AM EDT | 77.00 | 0.67 | 0.15 | 2.50 | 0.00 | - | 1 | 0 | 54.00% |
| TTT240517P00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.90 | 0.35 | 2.80 | 0.00 | - | 1 | 12 | 50.78% |
| TTT240517P00079000 | 2024-05-10 12:42PM EDT | 79.00 | 1.15 | 0.50 | 3.40 | -2.30 | -66.67% | 6 | 17 | 82.30% |
| TTT240517P00080000 | 2024-05-07 11:42AM EDT | 80.00 | 4.15 | 0.75 | 3.80 | 0.00 | - | 1 | 12 | 79.39% |
| TTT240517P00081000 | 2024-05-10 12:42PM EDT | 81.00 | 2.35 | 0.50 | 4.50 | -0.15 | -6.00% | 1 | 2 | 82.37% |
| TTT240517P00082000 | 2024-05-10 12:42PM EDT | 82.00 | 3.00 | 1.10 | 5.00 | -2.93 | -49.41% | 10 | 10 | 79.74% |
| TTT240517P00083000 | 2024-05-07 9:36AM EDT | 83.00 | 5.79 | 1.90 | 6.00 | 0.00 | - | 6 | 19 | 87.99% |
| TTT240517P00084000 | 2024-05-03 10:57AM EDT | 84.00 | 4.40 | 2.75 | 6.90 | 0.00 | - | 1 | 12 | 93.36% |
| TTT240517P00085000 | 2024-05-03 12:02PM EDT | 85.00 | 5.23 | 4.30 | 7.30 | 0.00 | - | 16 | 28 | 85.45% |
| TTT240517P00086000 | 2024-05-02 3:26PM EDT | 86.00 | 5.00 | 5.20 | 8.20 | 0.00 | - | 1 | 20 | 89.50% |
| TTT240517P00087000 | 2024-05-03 12:38PM EDT | 87.00 | 7.04 | 5.60 | 9.40 | 0.00 | - | 13 | 15 | 101.32% |
| TTT240517P00088000 | 2024-05-02 11:36AM EDT | 88.00 | 6.10 | 6.60 | 10.60 | 0.00 | - | 2 | 21 | 112.99% |
| TTT240517P00089000 | 2024-05-02 3:26PM EDT | 89.00 | 7.30 | 7.50 | 11.60 | 0.00 | - | 13 | 3 | 119.09% |
| TTT240517P00090000 | 2024-05-02 3:41PM EDT | 90.00 | 8.10 | 8.50 | 12.30 | 0.00 | - | 3 | 16 | 116.50% |
| TTT240517P00095000 | 2024-05-02 11:29AM EDT | 95.00 | 12.30 | 13.50 | 17.70 | 0.00 | - | 1 | 0 | 155.27% |
| TTT240517P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 17.40 | 18.50 | 22.70 | 0.00 | - | 4 | 0 | 59.38% |
| TTT240517P00105000 | 2024-05-02 3:33PM EDT | 105.00 | 22.40 | 23.50 | 27.60 | 0.00 | - | 3 | 0 | 198.19% |
| TTT240517P00110000 | 2024-05-02 3:26PM EDT | 110.00 | 27.40 | 28.50 | 32.60 | 0.00 | - | 5 | 0 | 218.16% |
| TTT240517P00115000 | 2024-05-02 11:23AM EDT | 115.00 | 31.90 | 33.50 | 37.60 | 0.00 | - | 26 | 0 | 236.62% |
| TTT240517P00120000 | 2024-05-02 1:34PM EDT | 120.00 | 37.80 | 38.50 | 42.60 | 0.00 | - | 25 | 0 | 253.81% |
© 2024 Yahoo. All rights reserved.