Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,074.42 +1,633.70 (+2.42%) CMC Crypto 200
1,488.33 +20.39 (+1.39%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.70 | 20.20 | 0.00 | - | - | 0 | 146.39% |
| TTT240621C00070000 | 2024-05-17 12:52PM EDT | 70.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621C00073000 | 2024-05-21 3:58PM EDT | 73.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621C00074000 | 2024-05-09 2:11PM EDT | 74.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621C00075000 | 2024-05-21 2:46PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621C00076000 | 2024-05-16 11:55AM EDT | 76.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621C00077000 | 2024-05-20 2:30PM EDT | 77.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621C00078000 | 2024-05-23 10:37AM EDT | 78.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621C00079000 | 2024-05-17 12:52PM EDT | 79.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TTT240621C00080000 | 2024-05-31 2:47PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTT240621C00081000 | 2024-05-29 9:30AM EDT | 81.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTT240621C00082000 | 2024-05-28 2:51PM EDT | 82.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTT240621C00083000 | 2024-05-28 1:15PM EDT | 83.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTT240621C00084000 | 2024-05-02 2:01PM EDT | 84.00 | 3.90 | 0.00 | 3.20 | 0.00 | - | - | 22 | 73.14% |
| TTT240621C00085000 | 2024-05-30 10:16AM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTT240621C00086000 | 2024-05-01 11:59AM EDT | 86.00 | 4.60 | 0.20 | 1.80 | 0.00 | - | - | 1 | 60.35% |
| TTT240621C00087000 | 2024-05-01 11:59AM EDT | 87.00 | 4.20 | 0.00 | 2.30 | 0.00 | - | - | 0 | 52.78% |
| TTT240621C00088000 | 2024-05-02 10:30AM EDT | 88.00 | 3.50 | 0.00 | 2.25 | 0.00 | - | - | 0 | 55.76% |
| TTT240621C00089000 | 2024-05-01 11:59AM EDT | 89.00 | 3.50 | 0.00 | 2.30 | 0.00 | - | - | 2 | 59.60% |
| TTT240621C00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.95 | 0.00 | 2.40 | 0.00 | - | - | 2 | 63.82% |
| TTT240621C00091000 | 2024-05-09 3:57PM EDT | 91.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTT240621C00093000 | 2024-05-09 11:54AM EDT | 93.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTT240621C00094000 | 2024-05-02 9:56AM EDT | 94.00 | 2.00 | 0.05 | 0.25 | 0.00 | - | - | 1 | 49.71% |
| TTT240621C00095000 | 2024-05-09 2:10PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTT240621C00096000 | 2024-05-03 11:11AM EDT | 96.00 | 0.85 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 54.15% |
| TTT240621C00097000 | 2024-05-03 10:57AM EDT | 97.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 82.72% |
| TTT240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 89.89% |
| TTT240621C00105000 | 2024-05-08 1:16PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTT240621C00120000 | 2024-05-03 1:23PM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 32 | 32 | 132.08% |
| TTT240621C00125000 | 2024-05-15 3:23PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621P00074000 | 2024-05-22 9:51AM EDT | 74.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TTT240621P00075000 | 2024-05-29 1:22PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTT240621P00076000 | 2024-05-10 12:42PM EDT | 76.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TTT240621P00077000 | 2024-05-10 12:42PM EDT | 77.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTT240621P00078000 | 2024-05-20 1:22PM EDT | 78.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TTT240621P00079000 | 2024-05-28 12:04PM EDT | 79.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00080000 | 2024-05-29 3:47PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTT240621P00081000 | 2024-05-30 12:22PM EDT | 81.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00082000 | 2024-05-30 12:22PM EDT | 82.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00083000 | 2024-05-22 9:44AM EDT | 83.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00084000 | 2024-05-28 12:04PM EDT | 84.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00085000 | 2024-05-22 9:44AM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTT240621P00086000 | 2024-05-30 12:22PM EDT | 86.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00087000 | 2024-05-30 12:22PM EDT | 87.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00088000 | 2024-05-30 11:43AM EDT | 88.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00089000 | 2024-05-22 9:44AM EDT | 89.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00090000 | 2024-05-22 9:44AM EDT | 90.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00091000 | 2024-05-30 12:22PM EDT | 91.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00092000 | 2024-05-22 9:44AM EDT | 92.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTT240621P00093000 | 2024-05-28 2:37PM EDT | 93.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00094000 | 2024-05-22 9:44AM EDT | 94.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00095000 | 2024-05-28 3:27PM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00096000 | 2024-05-22 9:44AM EDT | 96.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTT240621P00097000 | 2024-05-22 9:44AM EDT | 97.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTT240621P00100000 | 2024-05-22 9:44AM EDT | 100.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00105000 | 2024-05-22 9:44AM EDT | 105.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00110000 | 2024-05-28 2:37PM EDT | 110.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621P00115000 | 2024-05-09 2:17PM EDT | 115.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTT240621P00120000 | 2024-05-22 9:44AM EDT | 120.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240621P00125000 | 2024-05-09 2:17PM EDT | 125.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.