ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240419C00023000 | 2024-03-20 10:21AM EDT | 23.00 | 10.90 | 13.90 | 14.90 | 0.00 | - | 23 | 0 | 475.00% |
| TBT240419C00025000 | 2024-01-26 1:53PM EDT | 25.00 | 8.80 | 7.20 | 10.00 | 0.00 | - | 1 | 13 | 0.00% |
| TBT240419C00026000 | 2024-01-25 2:12PM EDT | 26.00 | 7.83 | 5.65 | 9.00 | 0.00 | - | 2 | 2 | 0.00% |
| TBT240419C00027000 | 2024-03-06 12:04PM EDT | 27.00 | 5.40 | 7.70 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240419C00028000 | 2024-03-15 10:59AM EDT | 28.00 | 6.37 | 7.35 | 8.95 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240419C00029000 | 2024-03-20 1:40PM EDT | 29.00 | 4.90 | 7.85 | 8.65 | 0.00 | - | 10 | 1 | 381.25% |
| TBT240419C00030000 | 2024-04-17 9:31AM EDT | 30.00 | 7.21 | 6.90 | 7.70 | 0.00 | - | 11 | 27 | 356.25% |
| TBT240419C00031000 | 2024-04-11 10:17AM EDT | 31.00 | 5.47 | 5.95 | 6.95 | 0.00 | - | 1 | 6 | 235.16% |
| TBT240419C00032000 | 2024-04-18 2:36PM EDT | 32.00 | 5.41 | 4.85 | 5.70 | +0.29 | +5.66% | 1 | 15 | 277.34% |
| TBT240419C00032500 | 2024-04-01 9:30AM EDT | 32.50 | 1.47 | 4.25 | 5.25 | 0.00 | - | - | 2 | 268.75% |
| TBT240419C00033000 | 2024-04-18 12:40PM EDT | 33.00 | 4.40 | 3.00 | 4.60 | 0.00 | - | 55 | 222 | 214.06% |
| TBT240419C00033500 | 2024-04-15 11:16AM EDT | 33.50 | 3.75 | 3.50 | 4.45 | 0.00 | - | 2 | 76 | 162.50% |
| TBT240419C00034000 | 2024-04-18 2:38PM EDT | 34.00 | 3.48 | 3.00 | 4.40 | +0.61 | +21.25% | 25 | 719 | 198.05% |
| TBT240419C00034500 | 2024-04-17 11:56AM EDT | 34.50 | 2.68 | 2.40 | 3.35 | 0.00 | - | 1 | 22 | 96.09% |
| TBT240419C00035000 | 2024-04-18 11:06AM EDT | 35.00 | 2.49 | 2.08 | 2.64 | +0.63 | +33.87% | 16 | 1,088 | 75.00% |
| TBT240419C00035500 | 2024-04-16 1:51PM EDT | 35.50 | 2.35 | 1.57 | 2.78 | 0.00 | - | 9 | 284 | 132.42% |
| TBT240419C00036000 | 2024-04-18 3:43PM EDT | 36.00 | 1.34 | 0.26 | 1.62 | +0.42 | +45.65% | 27 | 448 | 101.95% |
| TBT240419C00036500 | 2024-04-18 3:38PM EDT | 36.50 | 0.86 | 0.61 | 2.00 | +0.30 | +53.57% | 31 | 100 | 107.03% |
| TBT240419C00037000 | 2024-04-18 3:42PM EDT | 37.00 | 0.40 | 0.38 | 0.45 | +0.08 | +25.00% | 25 | 193 | 32.42% |
| TBT240419C00037500 | 2024-04-18 3:47PM EDT | 37.50 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 102 | 87 | 30.08% |
| TBT240419C00038000 | 2024-04-18 3:53PM EDT | 38.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 85 | 407 | 36.72% |
| TBT240419C00038500 | 2024-04-17 2:58PM EDT | 38.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 75 | 59.38% |
| TBT240419C00039000 | 2024-04-17 3:57PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 316 | 61.72% |
| TBT240419C00040000 | 2024-04-18 3:53PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 563 | 59.38% |
| TBT240419C00041000 | 2024-04-16 10:07AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 381 | 89.06% |
| TBT240419C00042000 | 2024-04-16 12:53PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 479 | 107.81% |
| TBT240419C00043000 | 2024-03-08 10:30AM EDT | 43.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 54 | 153.13% |
| TBT240419C00044000 | 2024-04-09 2:48PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,085 | 125.00% |
| TBT240419C00045000 | 2024-04-10 1:09PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 217 | 137.50% |
| TBT240419C00046000 | 2024-03-21 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 156.25% |
| TBT240419C00047000 | 2024-03-11 3:50PM EDT | 47.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 226.56% |
| TBT240419C00048000 | 2024-03-06 1:40PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 181.25% |
| TBT240419C00049000 | 2024-03-06 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 52 | 193.75% |
| TBT240419C00050000 | 2024-03-19 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| TBT240419C00051000 | 2024-02-01 10:45AM EDT | 51.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 21 | 295.31% |
| TBT240419C00052000 | 2023-12-13 11:21AM EDT | 52.00 | 0.15 | 0.04 | 0.10 | 0.00 | - | 2 | 5 | 323.44% |
| TBT240419C00053000 | 2023-12-14 11:48AM EDT | 53.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 8 | 0 | 334.38% |
| TBT240419C00054000 | 2023-12-04 1:28PM EDT | 54.00 | 0.27 | 0.06 | 0.12 | 0.00 | - | 1 | 0 | 367.19% |
| TBT240419C00055000 | 2024-01-30 4:08PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 369 | 348.44% |
| TBT240419C00056000 | 2023-11-27 1:57PM EDT | 56.00 | 0.30 | 0.04 | 0.10 | 0.00 | - | 2 | 38 | 381.25% |
| TBT240419C00057000 | 2023-12-01 2:20PM EDT | 57.00 | 0.20 | 0.04 | 0.11 | 0.00 | - | 40 | 40 | 398.44% |
| TBT240419C00058000 | 2023-11-14 4:07PM EDT | 58.00 | 0.39 | 0.01 | 0.34 | 0.00 | - | 2 | 11 | 475.00% |
| TBT240419C00059000 | 2023-11-14 4:06PM EDT | 59.00 | 0.36 | 0.05 | 0.12 | 0.00 | - | 9 | 6 | 432.81% |
| TBT240419C00060000 | 2024-02-22 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 412.50% |
| TBT240419C00062000 | 2023-11-21 12:05PM EDT | 62.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 435.94% |
| TBT240419C00063000 | 2024-02-13 4:24PM EDT | 63.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 300 | 288 | 446.88% |
| TBT240419C00064000 | 2024-02-20 10:30AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 350.00% |
| TBT240419C00065000 | 2024-02-20 10:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 470 | 362.50% |
| TBT240419C00066000 | 2024-02-13 4:24PM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 2,149 | 375.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240419P00015000 | 2024-02-13 2:25PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 14 | 796.88% |
| TBT240419P00020000 | 2024-02-07 2:26PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 51 | 565.63% |
| TBT240419P00021000 | 2024-01-22 12:38PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240419P00023000 | 2024-02-09 12:17PM EDT | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 450.00% |
| TBT240419P00024000 | 2024-02-12 2:21PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 200 | 415.63% |
| TBT240419P00025000 | 2024-03-01 11:00AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 287.50% |
| TBT240419P00026000 | 2024-03-15 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 262.50% |
| TBT240419P00027000 | 2024-03-20 9:34AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 237.50% |
| TBT240419P00028000 | 2024-03-07 10:55AM EDT | 28.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 50 | 354 | 285.94% |
| TBT240419P00028500 | 2024-03-20 2:53PM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 196.88% |
| TBT240419P00029000 | 2024-03-20 9:31AM EDT | 29.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 80 | 187.50% |
| TBT240419P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 192 | 162.50% |
| TBT240419P00030500 | 2024-03-28 1:24PM EDT | 30.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 18 | 20 | 150.00% |
| TBT240419P00031000 | 2024-04-10 1:13PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 268 | 143.75% |
| TBT240419P00031500 | 2024-04-05 10:53AM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 85 | 131.25% |
| TBT240419P00032000 | 2024-04-12 3:59PM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 90 | 118.75% |
| TBT240419P00032500 | 2024-04-11 11:18AM EDT | 32.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 109.38% |
| TBT240419P00033000 | 2024-04-17 10:13AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,893 | 96.88% |
| TBT240419P00033500 | 2024-04-16 9:52AM EDT | 33.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 231 | 126.56% |
| TBT240419P00034000 | 2024-04-16 11:01AM EDT | 34.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 763 | 112.50% |
| TBT240419P00034500 | 2024-04-17 1:42PM EDT | 34.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 98.44% |
| TBT240419P00035000 | 2024-04-16 9:32AM EDT | 35.00 | 0.09 | 0.01 | 0.08 | +0.01 | +12.50% | 7 | 1,148 | 82.03% |
| TBT240419P00035500 | 2024-04-17 1:27PM EDT | 35.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 190 | 69.53% |
| TBT240419P00036000 | 2024-04-18 3:33PM EDT | 36.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 64 | 148 | 51.56% |
| TBT240419P00036500 | 2024-04-18 3:51PM EDT | 36.50 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 102 | 294 | 38.67% |
| TBT240419P00037000 | 2024-04-18 2:10PM EDT | 37.00 | 0.07 | 0.07 | 0.10 | -0.29 | -80.56% | 81 | 398 | 29.30% |
| TBT240419P00037500 | 2024-04-18 3:31PM EDT | 37.50 | 0.30 | 0.28 | 0.42 | -0.41 | -57.75% | 13 | 109 | 41.99% |
| TBT240419P00038000 | 2024-04-17 3:05PM EDT | 38.00 | 1.19 | 0.66 | 0.76 | 0.00 | - | 231 | 126 | 40.63% |
| TBT240419P00038500 | 2024-04-17 1:02PM EDT | 38.50 | 1.47 | 0.92 | 1.48 | 0.00 | - | 50 | 52 | 95.31% |
| TBT240419P00039000 | 2024-04-18 3:51PM EDT | 39.00 | 1.69 | 1.26 | 2.15 | -0.34 | -16.75% | 1 | 41 | 56.64% |
| TBT240419P00040000 | 2024-04-15 12:56PM EDT | 40.00 | 2.66 | 2.28 | 3.05 | 0.00 | - | 1 | 50 | 161.33% |
| TBT240419P00041000 | 2024-04-15 12:55PM EDT | 41.00 | 3.62 | 3.25 | 4.15 | 0.00 | - | 1 | 2 | 100.00% |
| TBT240419P00042000 | 2024-04-08 12:15PM EDT | 42.00 | 6.65 | 3.70 | 5.00 | 0.00 | - | 4 | 2 | 213.28% |
| TBT240419P00043000 | 2024-03-12 12:53PM EDT | 43.00 | 10.42 | 5.85 | 6.80 | 0.00 | - | 2 | 0 | 304.30% |
| TBT240419P00044000 | 2024-01-05 10:51AM EDT | 44.00 | 12.60 | 11.00 | 14.80 | 0.00 | - | 1 | 1 | 1,098.83% |
| TBT240419P00045000 | 2023-10-26 10:36AM EDT | 45.00 | 6.25 | 8.65 | 9.10 | 0.00 | - | - | 0 | 455.86% |
| TBT240419P00046000 | 2023-10-26 10:21AM EDT | 46.00 | 6.80 | 9.50 | 9.95 | 0.00 | - | - | 0 | 459.38% |
| TBT240419P00047000 | 2023-10-25 2:13PM EDT | 47.00 | 7.30 | 10.40 | 10.80 | 0.00 | - | - | 0 | 464.06% |
| TBT240419P00048000 | 2023-11-10 10:52AM EDT | 48.00 | 10.75 | 14.40 | 15.10 | 0.00 | - | 1 | 8 | 952.34% |
| TBT240419P00049000 | 2023-10-06 12:22PM EDT | 49.00 | 9.80 | 10.90 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| TBT240419P00050000 | 2023-10-06 12:24PM EDT | 50.00 | 10.55 | 10.60 | 12.25 | 0.00 | - | 1 | 2 | 0.00% |
| TBT240419P00051000 | 2023-10-06 12:03PM EDT | 51.00 | 11.60 | 12.90 | 13.10 | 0.00 | - | 15 | 15 | 0.00% |
| TBT240419P00052000 | 2023-10-31 12:53PM EDT | 52.00 | 11.60 | 14.95 | 17.10 | 0.00 | - | 1 | 3 | 659.77% |
| TBT240419P00053000 | 2024-03-19 12:21PM EDT | 53.00 | 18.85 | 15.25 | 16.35 | 0.00 | - | 6 | 0 | 375.78% |
| TBT240419P00055000 | 2023-10-10 10:15AM EDT | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TBT240419P00058000 | 2024-03-15 2:16PM EDT | 58.00 | 24.00 | 21.00 | 22.50 | 0.00 | - | - | 0 | 729.30% |
| TBT240419P00060000 | 2023-12-19 1:36PM EDT | 60.00 | 29.97 | 23.80 | 28.40 | 0.00 | - | 1 | 0 | 1,153.91% |
© 2024 Yahoo. All rights reserved.