ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621C00015000 | 2023-12-29 2:10PM EDT | 15.00 | 15.04 | 18.05 | 20.35 | 0.00 | - | 1 | 0 | 196.29% |
| TBT240621C00020000 | 2024-01-12 11:50AM EDT | 20.00 | 11.74 | 13.50 | 15.55 | 0.00 | - | 5 | 0 | 150.59% |
| TBT240621C00023000 | 2024-02-27 4:57PM EDT | 23.00 | 11.38 | 8.90 | 10.70 | 0.00 | - | - | 0 | 0.00% |
| TBT240621C00025000 | 2024-04-26 1:58PM EDT | 25.00 | 12.91 | 9.70 | 9.80 | 0.00 | - | 5 | 44 | 52.73% |
| TBT240621C00028000 | 2024-05-13 1:17PM EDT | 28.00 | 7.90 | 6.70 | 6.85 | 0.00 | - | 20 | 20 | 41.99% |
| TBT240621C00029000 | 2024-05-03 11:07AM EDT | 29.00 | 7.60 | 5.70 | 5.85 | 0.00 | - | 7 | 10 | 36.43% |
| TBT240621C00030000 | 2024-04-24 10:58AM EDT | 30.00 | 8.01 | 4.75 | 4.85 | 0.00 | - | 1 | 153 | 30.86% |
| TBT240621C00031000 | 2024-04-25 11:02AM EDT | 31.00 | 7.35 | 3.75 | 3.90 | 0.00 | - | 1 | 21 | 28.22% |
| TBT240621C00032000 | 2024-05-14 12:12PM EDT | 32.00 | 4.10 | 2.90 | 2.98 | 0.00 | - | 19 | 188 | 25.59% |
| TBT240621C00033000 | 2024-05-15 10:21AM EDT | 33.00 | 2.26 | 2.10 | 2.16 | -0.80 | -26.14% | 15 | 285 | 24.41% |
| TBT240621C00034000 | 2024-05-15 2:35PM EDT | 34.00 | 1.49 | 1.44 | 1.49 | -0.66 | -30.70% | 155 | 228 | 24.27% |
| TBT240621C00035000 | 2024-05-15 3:15PM EDT | 35.00 | 0.95 | 0.94 | 0.97 | -0.61 | -39.10% | 74 | 872 | 24.29% |
| TBT240621C00036000 | 2024-05-15 3:18PM EDT | 36.00 | 0.58 | 0.57 | 0.61 | -0.49 | -45.79% | 17 | 382 | 24.76% |
| TBT240621C00037000 | 2024-05-15 3:18PM EDT | 37.00 | 0.35 | 0.34 | 0.37 | -0.45 | -56.25% | 20 | 433 | 25.24% |
| TBT240621C00038000 | 2024-05-15 3:24PM EDT | 38.00 | 0.21 | 0.21 | 0.23 | -0.23 | -54.76% | 59 | 443 | 26.27% |
| TBT240621C00039000 | 2024-05-15 1:24PM EDT | 39.00 | 0.14 | 0.13 | 0.15 | -0.20 | -58.82% | 123 | 173 | 27.54% |
| TBT240621C00040000 | 2024-05-14 9:38AM EDT | 40.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 4 | 264 | 28.91% |
| TBT240621C00041000 | 2024-05-10 12:31PM EDT | 41.00 | 0.18 | 0.05 | 0.08 | 0.00 | - | 1 | 124 | 31.25% |
| TBT240621C00042000 | 2024-05-13 12:41PM EDT | 42.00 | 0.12 | 0.03 | 0.00 | 0.00 | - | 4 | 334 | 12.50% |
| TBT240621C00043000 | 2024-05-15 9:30AM EDT | 43.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 1 | 109 | 39.84% |
| TBT240621C00044000 | 2024-05-15 11:58AM EDT | 44.00 | 0.05 | 0.00 | 0.09 | -0.05 | -50.00% | 20 | 328 | 42.19% |
| TBT240621C00045000 | 2024-05-14 12:45PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 41.02% |
| TBT240621C00046000 | 2024-05-01 2:39PM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 30 | 49.41% |
| TBT240621C00047000 | 2024-05-03 1:50PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 52.34% |
| TBT240621C00048000 | 2024-02-13 3:55PM EDT | 48.00 | 0.27 | 0.10 | 0.13 | 0.00 | - | 2 | 23 | 56.64% |
| TBT240621C00049000 | 2024-02-06 11:30AM EDT | 49.00 | 0.19 | 0.08 | 0.13 | 0.00 | - | 50 | 53 | 58.40% |
| TBT240621C00050000 | 2024-05-03 9:55AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 54.30% |
| TBT240621C00051000 | 2024-04-16 10:12AM EDT | 51.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 56.64% |
| TBT240621C00052000 | 2023-12-11 10:30AM EDT | 52.00 | 0.44 | 0.15 | 0.19 | 0.00 | - | 1 | 6 | 72.46% |
| TBT240621C00053000 | 2024-01-19 11:20AM EDT | 53.00 | 0.21 | 0.03 | 0.58 | 0.00 | - | 1 | 6 | 84.47% |
| TBT240621C00054000 | 2024-04-15 11:57AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| TBT240621C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 65.63% |
| TBT240621C00056000 | 2023-12-11 10:31AM EDT | 56.00 | 0.33 | 0.11 | 0.20 | 0.00 | - | 1 | 2 | 81.25% |
| TBT240621C00057000 | 2023-12-04 10:33AM EDT | 57.00 | 0.44 | 0.13 | 0.20 | 0.00 | - | - | 1 | 84.38% |
| TBT240621C00058000 | 2024-03-01 1:36PM EDT | 58.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 71.88% |
| TBT240621C00059000 | 2024-04-17 3:44PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 19 | 73.83% |
| TBT240621C00060000 | 2024-04-15 1:05PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 111 | 75.78% |
| TBT240621C00061000 | 2024-04-12 10:19AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 155 | 59.38% |
| TBT240621C00062000 | 2024-05-03 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 62.50% |
| TBT240621C00063000 | 2024-05-03 9:30AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 62.50% |
| TBT240621C00064000 | 2024-04-12 10:18AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 65.63% |
| TBT240621C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 65.63% |
| TBT240621C00066000 | 2024-04-23 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,548 | 68.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00015000 | 2023-12-22 4:33PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 121.09% |
| TBT240621P00020000 | 2024-01-05 4:36PM EDT | 20.00 | 0.24 | 0.05 | 0.10 | 0.00 | - | 4 | 11 | 88.28% |
| TBT240621P00024000 | 2024-04-05 11:44AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 51 | 58.20% |
| TBT240621P00025000 | 2024-05-07 10:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 280 | 52.73% |
| TBT240621P00026000 | 2024-05-13 1:57PM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 53.52% |
| TBT240621P00027000 | 2024-05-06 11:12AM EDT | 27.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 44 | 109 | 47.66% |
| TBT240621P00028000 | 2024-05-06 11:12AM EDT | 28.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 33.59% |
| TBT240621P00029000 | 2024-05-08 12:09PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,500 | 202 | 28.91% |
| TBT240621P00030000 | 2024-05-15 11:58AM EDT | 30.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 21 | 7,656 | 26.76% |
| TBT240621P00031000 | 2024-05-15 12:04PM EDT | 31.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 159 | 24.81% |
| TBT240621P00032000 | 2024-05-07 10:17AM EDT | 32.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 100 | 337 | 24.02% |
| TBT240621P00033000 | 2024-05-15 12:59PM EDT | 33.00 | 0.39 | 0.35 | 0.38 | +0.14 | +56.00% | 355 | 302 | 23.54% |
| TBT240621P00034000 | 2024-05-15 3:00PM EDT | 34.00 | 0.70 | 0.67 | 0.71 | +0.23 | +48.94% | 14 | 110 | 23.58% |
| TBT240621P00035000 | 2024-05-15 1:06PM EDT | 35.00 | 1.25 | 1.15 | 1.19 | +0.53 | +73.61% | 3 | 710 | 23.63% |
| TBT240621P00036000 | 2024-05-15 1:06PM EDT | 36.00 | 1.91 | 1.78 | 1.84 | +0.63 | +49.22% | 563 | 247 | 24.27% |
| TBT240621P00037000 | 2024-05-15 10:35AM EDT | 37.00 | 2.45 | 2.53 | 2.61 | +0.72 | +41.62% | 1 | 625 | 24.95% |
| TBT240621P00038000 | 2024-05-15 12:51PM EDT | 38.00 | 3.50 | 3.40 | 3.50 | +1.15 | +48.94% | 4 | 251 | 26.95% |
| TBT240621P00039000 | 2024-05-06 12:58PM EDT | 39.00 | 3.20 | 4.30 | 4.40 | 0.00 | - | 1 | 175 | 27.64% |
| TBT240621P00040000 | 2024-04-17 1:03PM EDT | 40.00 | 3.85 | 5.25 | 5.40 | 0.00 | - | 4 | 79 | 31.84% |
| TBT240621P00041000 | 2024-01-05 10:56AM EDT | 41.00 | 9.90 | 9.35 | 10.10 | 0.00 | - | 1 | 9 | 126.22% |
| TBT240621P00042000 | 2024-01-29 1:55PM EDT | 42.00 | 9.42 | 8.50 | 8.70 | 0.00 | - | 1 | 17 | 80.71% |
| TBT240621P00043000 | 2024-04-03 12:41PM EDT | 43.00 | 8.41 | 6.40 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
| TBT240621P00044000 | 2024-04-25 10:12AM EDT | 44.00 | 6.05 | 9.15 | 9.30 | 0.00 | - | - | 15 | 38.09% |
| TBT240621P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 6.90 | 10.20 | 10.30 | 0.00 | - | - | 2 | 41.02% |
| TBT240621P00046000 | 2024-04-25 10:13AM EDT | 46.00 | 7.85 | 11.15 | 11.30 | 0.00 | - | - | 2 | 43.75% |
| TBT240621P00047000 | 2024-04-25 10:13AM EDT | 47.00 | 8.80 | 12.20 | 12.30 | 0.00 | - | 4 | 0 | 46.48% |
| TBT240621P00048000 | 2024-04-25 10:13AM EDT | 48.00 | 9.74 | 13.15 | 13.30 | 0.00 | - | - | 0 | 49.22% |
| TBT240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 10.70 | 14.15 | 14.30 | 0.00 | - | - | 0 | 51.95% |
| TBT240621P00051000 | 2024-04-25 10:13AM EDT | 51.00 | 12.65 | 16.15 | 16.30 | 0.00 | - | - | 0 | 56.64% |
| TBT240621P00053000 | 2024-04-25 10:13AM EDT | 53.00 | 14.60 | 18.15 | 18.30 | 0.00 | - | - | 0 | 61.33% |
| TBT240621P00054000 | 2024-04-25 10:13AM EDT | 54.00 | 15.60 | 19.20 | 19.35 | 0.00 | - | - | 0 | 58.20% |
| TBT240621P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 16.60 | 20.15 | 20.30 | 0.00 | - | - | 0 | 66.02% |
| TBT240621P00056000 | 2024-04-25 10:13AM EDT | 56.00 | 17.60 | 21.20 | 21.30 | 0.00 | - | - | 0 | 67.97% |
© 2024 Yahoo. All rights reserved.