ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT250117C00015000 | 2024-05-09 11:10AM EDT | 15.00 | 21.20 | 21.00 | 21.20 | 0.00 | - | 1 | 149 | 0.00% |
| TBT250117C00016000 | 2022-09-19 11:23AM EDT | 16.00 | 14.20 | 17.00 | 22.00 | 0.00 | - | - | 1 | 102.49% |
| TBT250117C00017000 | 2022-12-02 2:37PM EDT | 17.00 | 12.30 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT250117C00018000 | 2024-02-08 2:03PM EDT | 18.00 | 15.40 | 12.00 | 17.00 | 0.00 | - | 2 | 2 | 0.00% |
| TBT250117C00019000 | 2023-10-06 10:47AM EDT | 19.00 | 23.70 | 18.00 | 23.00 | 0.00 | - | 11 | 0 | 110.69% |
| TBT250117C00020000 | 2024-01-02 12:37PM EDT | 20.00 | 10.73 | 10.50 | 13.00 | 0.00 | - | 30 | 138 | 0.00% |
| TBT250117C00021000 | 2024-05-03 11:02AM EDT | 21.00 | 15.65 | 13.00 | 17.20 | 0.00 | - | 29 | 0 | 78.13% |
| TBT250117C00022000 | 2023-12-11 1:08PM EDT | 22.00 | 12.29 | 7.50 | 12.50 | 0.00 | - | 2 | 22 | 0.00% |
| TBT250117C00023000 | 2024-05-03 11:04AM EDT | 23.00 | 13.65 | 13.05 | 13.20 | 0.00 | - | 7 | 1 | 0.00% |
| TBT250117C00024000 | 2024-03-07 11:10AM EDT | 24.00 | 8.40 | 8.55 | 13.35 | 0.00 | - | 1 | 8 | 51.22% |
| TBT250117C00025000 | 2024-05-03 11:04AM EDT | 25.00 | 11.65 | 11.00 | 11.15 | 0.00 | - | 46 | 80 | 0.00% |
| TBT250117C00026000 | 2024-05-03 11:04AM EDT | 26.00 | 10.65 | 10.05 | 10.20 | 0.00 | - | 8 | 53 | 0.00% |
| TBT250117C00027000 | 2024-04-11 2:00PM EDT | 27.00 | 7.80 | 9.05 | 9.25 | 0.00 | - | 2 | 3 | 0.00% |
| TBT250117C00028000 | 2024-04-12 10:08AM EDT | 28.00 | 8.05 | 6.15 | 8.35 | 0.00 | - | 45 | 87 | 18.65% |
| TBT250117C00029000 | 2024-04-29 10:34AM EDT | 29.00 | 8.70 | 5.25 | 7.55 | 0.00 | - | 46 | 73 | 21.58% |
| TBT250117C00030000 | 2024-04-04 10:38AM EDT | 30.00 | 5.33 | 6.75 | 7.00 | 0.00 | - | 1 | 304 | 26.00% |
| TBT250117C00031000 | 2024-04-15 11:04AM EDT | 31.00 | 7.17 | 5.70 | 6.00 | 0.00 | - | 110 | 383 | 23.02% |
| TBT250117C00032000 | 2024-04-17 3:06PM EDT | 32.00 | 6.05 | 3.15 | 6.85 | 0.00 | - | 3 | 53 | 39.05% |
| TBT250117C00033000 | 2024-05-07 10:16AM EDT | 33.00 | 4.14 | 2.49 | 4.75 | 0.00 | - | 2 | 104 | 24.68% |
| TBT250117C00034000 | 2024-03-28 3:51PM EDT | 34.00 | 2.80 | 5.35 | 7.50 | 0.00 | - | 1 | 21 | 54.57% |
| TBT250117C00035000 | 2024-05-01 10:00AM EDT | 35.00 | 4.55 | 2.18 | 3.70 | 0.00 | - | 8 | 247 | 25.68% |
| TBT250117C00036000 | 2024-04-11 12:53PM EDT | 36.00 | 3.77 | 1.38 | 3.30 | 0.00 | - | 4 | 76 | 26.49% |
| TBT250117C00037000 | 2024-05-09 3:37PM EDT | 37.00 | 2.66 | 0.67 | 2.88 | 0.00 | - | 7 | 164 | 26.69% |
| TBT250117C00038000 | 2024-04-29 12:18PM EDT | 38.00 | 3.20 | 0.36 | 3.40 | 0.00 | - | 2 | 34 | 34.31% |
| TBT250117C00039000 | 2024-04-15 2:23PM EDT | 39.00 | 3.65 | 0.31 | 2.25 | 0.00 | - | 10 | 45 | 27.69% |
| TBT250117C00040000 | 2024-05-09 3:38PM EDT | 40.00 | 1.75 | 1.79 | 2.01 | 0.00 | - | 4 | 521 | 28.32% |
| TBT250117C00041000 | 2024-04-16 1:19PM EDT | 41.00 | 2.61 | 0.14 | 1.79 | 0.00 | - | 3 | 29 | 28.86% |
| TBT250117C00042000 | 2024-04-25 10:41AM EDT | 42.00 | 2.24 | 0.15 | 1.58 | 0.00 | - | 4 | 91 | 29.20% |
| TBT250117C00043000 | 2024-05-07 10:16AM EDT | 43.00 | 1.07 | 0.36 | 1.42 | 0.00 | - | 2 | 7 | 29.79% |
| TBT250117C00044000 | 2024-04-17 1:53PM EDT | 44.00 | 1.65 | 0.15 | 1.28 | 0.00 | - | 2 | 23 | 30.35% |
| TBT250117C00045000 | 2024-04-26 1:23PM EDT | 45.00 | 1.66 | 0.28 | 1.98 | 0.00 | - | 1 | 68 | 39.09% |
| TBT250117C00046000 | 2024-04-15 2:23PM EDT | 46.00 | 2.05 | 0.26 | 1.20 | 0.00 | - | 10 | 17 | 33.11% |
| TBT250117C00047000 | 2024-01-19 1:10PM EDT | 47.00 | 1.23 | 0.99 | 1.13 | 0.00 | - | 2 | 18 | 34.01% |
| TBT250117C00048000 | 2024-05-06 2:25PM EDT | 48.00 | 0.80 | 0.10 | 0.82 | 0.00 | - | 3 | 7 | 31.86% |
| TBT250117C00049000 | 2023-10-17 2:28PM EDT | 49.00 | 5.30 | 2.74 | 3.10 | 0.00 | - | 2 | 1 | 55.03% |
| TBT250117C00050000 | 2024-05-08 10:39AM EDT | 50.00 | 0.52 | 0.05 | 0.86 | 0.00 | - | 200 | 342 | 35.25% |
| TBT250117C00051000 | 2024-05-09 9:30AM EDT | 51.00 | 0.53 | 0.00 | 1.18 | 0.00 | - | 100 | 360 | 40.63% |
| TBT250117C00052000 | 2024-04-10 1:01PM EDT | 52.00 | 0.62 | 0.00 | 1.59 | 0.00 | - | 1 | 156 | 46.68% |
| TBT250117C00053000 | 2024-04-01 3:39PM EDT | 53.00 | 0.45 | 0.41 | 0.94 | 0.00 | - | 300 | 177 | 40.33% |
| TBT250117C00054000 | 2023-12-22 12:31PM EDT | 54.00 | 0.89 | 0.61 | 1.17 | 0.00 | - | 1 | 25 | 44.53% |
| TBT250117C00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.70 | 0.00 | 0.61 | 0.00 | - | 2 | 47 | 37.94% |
| TBT250117C00056000 | 2024-04-10 1:10PM EDT | 56.00 | 0.48 | 0.04 | 0.82 | 0.00 | - | 1 | 132 | 42.31% |
| TBT250117C00057000 | 2024-04-25 9:30AM EDT | 57.00 | 0.64 | 0.11 | 0.38 | 0.00 | - | 2 | 86 | 35.84% |
| TBT250117C00058000 | 2024-05-09 2:38PM EDT | 58.00 | 0.30 | 0.20 | 0.36 | 0.00 | - | 9 | 815 | 36.43% |
| TBT250117C00059000 | 2024-04-26 10:18AM EDT | 59.00 | 0.38 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 41.19% |
| TBT250117C00060000 | 2024-04-11 10:06AM EDT | 60.00 | 0.40 | 0.14 | 0.32 | 0.00 | - | 5 | 424 | 37.40% |
| TBT250117C00061000 | 2023-12-08 12:33PM EDT | 61.00 | 1.08 | 0.03 | 0.94 | 0.00 | - | - | 1 | 49.49% |
| TBT250117C00062000 | 2024-04-19 9:54AM EDT | 62.00 | 0.38 | 0.00 | 0.29 | 0.00 | - | 2 | 73 | 38.43% |
| TBT250117C00065000 | 2024-05-09 9:30AM EDT | 65.00 | 0.16 | 0.05 | 0.16 | 0.00 | - | 1 | 848 | 36.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT250117P00015000 | 2024-03-20 11:18AM EDT | 15.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 818 | 50.20% |
| TBT250117P00016000 | 2023-10-23 2:57PM EDT | 16.00 | 0.18 | 0.13 | 0.33 | 0.00 | - | 1 | 127 | 58.98% |
| TBT250117P00017000 | 2024-01-03 2:59PM EDT | 17.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 1 | 556 | 52.54% |
| TBT250117P00018000 | 2024-04-04 2:08PM EDT | 18.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 1 | 655 | 45.51% |
| TBT250117P00019000 | 2024-03-18 9:30AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 12.50% |
| TBT250117P00020000 | 2024-04-11 10:00AM EDT | 20.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 5 | 1,525 | 39.94% |
| TBT250117P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,679 | 12.50% |
| TBT250117P00022000 | 2024-05-07 2:31PM EDT | 22.00 | 0.14 | 0.04 | 0.18 | 0.00 | - | 10 | 40 | 36.57% |
| TBT250117P00023000 | 2024-04-01 9:30AM EDT | 23.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| TBT250117P00024000 | 2024-05-07 10:43AM EDT | 24.00 | 0.21 | 0.11 | 0.20 | 0.00 | - | 20 | 29 | 31.84% |
| TBT250117P00025000 | 2024-05-06 3:34PM EDT | 25.00 | 0.27 | 0.00 | 0.56 | 0.00 | - | 1,500 | 1,678 | 38.04% |
| TBT250117P00026000 | 2024-04-05 12:36PM EDT | 26.00 | 0.65 | 0.34 | 0.51 | 0.00 | - | 1 | 35 | 33.99% |
| TBT250117P00027000 | 2024-04-19 11:46AM EDT | 27.00 | 0.59 | 0.08 | 0.59 | 0.00 | - | 1 | 514 | 32.50% |
| TBT250117P00028000 | 2024-05-08 9:39AM EDT | 28.00 | 0.74 | 0.35 | 0.78 | 0.00 | - | 5 | 493 | 32.52% |
| TBT250117P00029000 | 2024-05-03 9:31AM EDT | 29.00 | 1.00 | 0.27 | 2.96 | 0.00 | - | 20 | 95 | 55.05% |
| TBT250117P00030000 | 2024-04-25 12:25PM EDT | 30.00 | 1.02 | 0.81 | 1.49 | 0.00 | - | 1 | 567 | 35.06% |
| TBT250117P00031000 | 2024-04-25 11:54AM EDT | 31.00 | 1.25 | 0.67 | 3.60 | 0.00 | - | 1 | 52 | 52.95% |
| TBT250117P00032000 | 2024-04-10 1:29PM EDT | 32.00 | 2.25 | 1.76 | 1.98 | 0.00 | - | 12 | 56 | 33.03% |
| TBT250117P00033000 | 2024-04-24 9:48AM EDT | 33.00 | 2.15 | 1.29 | 2.37 | 0.00 | - | 2 | 133 | 32.96% |
| TBT250117P00034000 | 2024-04-29 12:45PM EDT | 34.00 | 2.60 | 1.92 | 2.84 | 0.00 | - | 1 | 119 | 33.23% |
| TBT250117P00035000 | 2024-04-17 2:10PM EDT | 35.00 | 3.20 | 1.17 | 3.40 | 0.00 | - | 8 | 74 | 33.89% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 36.00 | 3.40 | 3.70 | 4.95 | 0.00 | - | 5 | 21 | 42.52% |
| TBT250117P00037000 | 2024-05-02 11:04AM EDT | 37.00 | 3.90 | 3.40 | 4.55 | 0.00 | - | 10 | 69 | 34.36% |
| TBT250117P00038000 | 2024-04-26 10:41AM EDT | 38.00 | 4.80 | 4.90 | 5.20 | 0.00 | - | 50 | 339 | 34.75% |
| TBT250117P00039000 | 2023-12-19 11:40AM EDT | 39.00 | 11.21 | 7.80 | 10.50 | 0.00 | - | - | 6 | 62.33% |
| TBT250117P00040000 | 2024-02-20 3:05PM EDT | 40.00 | 8.68 | 5.50 | 9.90 | 0.00 | - | 2 | 85 | 63.04% |
| TBT250117P00041000 | 2023-12-04 2:16PM EDT | 41.00 | 9.60 | 9.50 | 14.50 | 0.00 | - | - | 0 | 74.85% |
| TBT250117P00042000 | 2023-12-04 11:44AM EDT | 42.00 | 10.35 | 12.55 | 13.60 | 0.00 | - | 1 | 122 | 77.97% |
| TBT250117P00043000 | 2023-05-05 12:01PM EDT | 43.00 | 16.35 | 15.05 | 15.60 | 0.00 | - | 19 | 19 | 90.80% |
| TBT250117P00044000 | 2023-12-21 12:17PM EDT | 44.00 | 15.20 | 9.50 | 14.50 | 0.00 | - | - | 25 | 56.97% |
| TBT250117P00049000 | 2023-12-26 12:16PM EDT | 49.00 | 19.55 | 14.15 | 17.70 | 0.00 | - | 4 | 4 | 57.37% |
| TBT250117P00050000 | 2024-02-21 12:59PM EDT | 50.00 | 16.65 | 15.00 | 18.55 | 0.00 | - | 20 | 3 | 57.70% |
| TBT250117P00051000 | 2023-12-21 2:53PM EDT | 51.00 | 21.55 | 16.00 | 21.00 | 0.00 | - | 16 | 18 | 65.85% |
| TBT250117P00055000 | 2023-08-17 2:24PM EDT | 55.00 | 21.10 | 20.25 | 20.90 | 0.00 | - | - | 4 | 53.37% |
| TBT250117P00057000 | 2024-02-21 2:47PM EDT | 57.00 | 22.85 | 21.50 | 25.15 | 0.00 | - | 87 | 1 | 63.70% |
| TBT250117P00058000 | 2023-12-05 11:56AM EDT | 58.00 | 25.00 | 24.50 | 29.35 | 0.00 | - | 10 | 10 | 88.65% |
| TBT250117P00060000 | 2023-10-19 3:07PM EDT | 60.00 | 20.02 | 23.10 | 25.25 | 0.00 | - | 1 | 1 | 55.79% |
© 2024 Yahoo. All rights reserved.